Stockholm - Free Realtime Quote • SEK
Invisio AB (publ) (IVSO.ST)
As of 11:04 AM GMT+2. Market Open.
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 239.00 | 241.50 | 238.50 | 240.50 | 240.50 | 5,249 |
| Apr 25, 2024 | 247.00 | 247.00 | 236.50 | 238.00 | 238.00 | 21,817 |
| Apr 24, 2024 | 246.50 | 251.00 | 243.00 | 247.00 | 247.00 | 42,290 |
| Apr 23, 2024 | 243.50 | 250.00 | 243.00 | 248.00 | 248.00 | 37,593 |
| Apr 22, 2024 | 248.00 | 250.50 | 243.50 | 243.50 | 243.50 | 22,910 |
| Apr 19, 2024 | 249.00 | 249.00 | 243.00 | 247.00 | 247.00 | 13,958 |
| Apr 18, 2024 | 251.00 | 251.50 | 245.00 | 249.00 | 249.00 | 34,268 |
| Apr 17, 2024 | 249.50 | 254.00 | 247.00 | 250.50 | 250.50 | 30,205 |
| Apr 16, 2024 | 250.50 | 253.00 | 248.00 | 249.50 | 249.50 | 101,278 |
| Apr 15, 2024 | 234.00 | 254.50 | 231.00 | 253.50 | 253.50 | 76,737 |
| Apr 12, 2024 | 243.50 | 248.50 | 233.50 | 234.00 | 234.00 | 59,063 |
| Apr 11, 2024 | 226.50 | 239.50 | 226.50 | 238.00 | 238.00 | 163,513 |
| Apr 10, 2024 | 235.00 | 236.00 | 224.00 | 232.00 | 232.00 | 50,535 |
| Apr 9, 2024 | 250.00 | 252.50 | 232.50 | 234.00 | 234.00 | 77,558 |
| Apr 8, 2024 | 247.00 | 250.00 | 243.50 | 249.50 | 249.50 | 21,852 |
| Apr 5, 2024 | 243.50 | 244.00 | 241.00 | 242.50 | 242.50 | 26,496 |
| Apr 4, 2024 | 241.50 | 245.50 | 241.50 | 245.00 | 245.00 | 27,483 |
| Apr 3, 2024 | 242.00 | 242.50 | 235.50 | 242.00 | 242.00 | 47,436 |
| Apr 2, 2024 | 243.50 | 248.00 | 242.00 | 242.50 | 242.50 | 43,823 |
| Mar 28, 2024 | 251.50 | 252.50 | 243.00 | 243.50 | 243.50 | 18,833 |
| Mar 27, 2024 | 249.50 | 253.00 | 249.00 | 250.00 | 250.00 | 50,999 |
| Mar 26, 2024 | 248.00 | 249.00 | 246.00 | 249.00 | 249.00 | 30,838 |
| Mar 25, 2024 | 244.50 | 249.00 | 243.50 | 248.00 | 248.00 | 54,631 |
| Mar 22, 2024 | 242.50 | 244.50 | 241.00 | 244.50 | 244.50 | 49,385 |
| Mar 21, 2024 | 243.00 | 245.00 | 241.00 | 242.50 | 242.50 | 55,327 |
| Mar 20, 2024 | 236.00 | 241.50 | 235.00 | 239.00 | 239.00 | 123,684 |
| Mar 19, 2024 | 234.50 | 237.00 | 232.50 | 236.50 | 236.50 | 51,960 |
| Mar 18, 2024 | 230.50 | 237.50 | 230.00 | 234.50 | 234.50 | 49,510 |
| Mar 15, 2024 | 230.00 | 231.50 | 227.00 | 230.00 | 230.00 | 39,748 |
| Mar 14, 2024 | 228.50 | 233.50 | 225.50 | 228.00 | 228.00 | 57,242 |
| Mar 13, 2024 | 225.00 | 228.00 | 221.00 | 227.00 | 227.00 | 55,736 |
| Mar 12, 2024 | 209.50 | 228.00 | 208.50 | 224.00 | 224.00 | 107,343 |
| Mar 11, 2024 | 214.00 | 214.50 | 208.50 | 209.50 | 209.50 | 20,217 |
| Mar 8, 2024 | 216.00 | 216.00 | 213.50 | 213.50 | 213.50 | 22,139 |
| Mar 7, 2024 | 216.50 | 217.50 | 214.00 | 216.00 | 216.00 | 11,391 |
| Mar 6, 2024 | 218.00 | 218.00 | 214.00 | 216.50 | 216.50 | 28,155 |
| Mar 5, 2024 | 219.00 | 221.50 | 218.00 | 218.00 | 218.00 | 21,994 |
| Mar 4, 2024 | 225.00 | 225.00 | 217.00 | 219.00 | 219.00 | 29,039 |
| Mar 1, 2024 | 218.00 | 223.50 | 217.00 | 222.50 | 222.50 | 29,492 |
| Feb 29, 2024 | 217.50 | 219.50 | 212.50 | 218.00 | 218.00 | 57,431 |
| Feb 28, 2024 | 220.00 | 221.50 | 216.00 | 217.50 | 217.50 | 30,103 |
| Feb 27, 2024 | 222.50 | 222.50 | 216.00 | 220.00 | 220.00 | 34,684 |
| Feb 26, 2024 | 223.50 | 223.50 | 217.50 | 221.00 | 221.00 | 44,871 |
| Feb 23, 2024 | 219.00 | 223.50 | 217.50 | 220.50 | 220.50 | 42,325 |
| Feb 22, 2024 | 220.00 | 224.00 | 216.50 | 219.00 | 219.00 | 42,040 |
| Feb 21, 2024 | 213.00 | 217.00 | 213.00 | 216.50 | 216.50 | 42,796 |
| Feb 20, 2024 | 210.50 | 214.00 | 209.00 | 213.00 | 213.00 | 43,433 |
| Feb 19, 2024 | 207.50 | 211.50 | 205.50 | 211.00 | 211.00 | 31,214 |
| Feb 16, 2024 | 203.00 | 212.50 | 200.00 | 209.00 | 209.00 | 74,991 |
| Feb 15, 2024 | 205.50 | 208.00 | 199.60 | 203.00 | 203.00 | 52,802 |
| Feb 14, 2024 | 215.00 | 215.00 | 203.00 | 206.00 | 206.00 | 72,650 |
| Feb 13, 2024 | 214.50 | 217.00 | 199.80 | 215.50 | 215.50 | 102,081 |
| Feb 12, 2024 | 217.00 | 217.50 | 213.50 | 214.50 | 214.50 | 37,506 |
| Feb 9, 2024 | 215.00 | 216.00 | 211.50 | 214.00 | 214.00 | 26,580 |
| Feb 8, 2024 | 207.00 | 214.00 | 207.00 | 213.50 | 213.50 | 28,813 |
| Feb 7, 2024 | 210.00 | 211.50 | 206.50 | 207.00 | 207.00 | 40,401 |
| Feb 6, 2024 | 205.00 | 210.00 | 202.50 | 208.50 | 208.50 | 58,250 |
| Feb 5, 2024 | 209.00 | 209.00 | 201.00 | 205.00 | 205.00 | 106,684 |
| Feb 2, 2024 | 208.00 | 210.00 | 204.00 | 207.00 | 207.00 | 45,578 |
| Feb 1, 2024 | 202.50 | 209.00 | 201.50 | 208.50 | 208.50 | 30,388 |
| Jan 31, 2024 | 204.00 | 206.50 | 202.00 | 202.50 | 202.50 | 20,944 |
| Jan 30, 2024 | 207.50 | 209.00 | 202.50 | 203.00 | 203.00 | 32,293 |
| Jan 29, 2024 | 206.00 | 208.50 | 202.00 | 205.00 | 205.00 | 33,646 |
| Jan 26, 2024 | 203.00 | 207.00 | 200.00 | 206.00 | 206.00 | 43,531 |
| Jan 25, 2024 | 195.00 | 201.50 | 192.40 | 201.50 | 201.50 | 40,335 |
| Jan 24, 2024 | 193.00 | 195.60 | 189.80 | 195.40 | 195.40 | 49,300 |
| Jan 23, 2024 | 186.60 | 194.00 | 186.00 | 193.00 | 193.00 | 42,645 |
| Jan 22, 2024 | 182.60 | 189.00 | 182.60 | 188.00 | 188.00 | 90,482 |
| Jan 19, 2024 | 192.00 | 193.20 | 183.20 | 184.20 | 184.20 | 79,347 |
| Jan 18, 2024 | 186.60 | 193.40 | 184.00 | 191.60 | 191.60 | 54,559 |
| Jan 17, 2024 | 191.00 | 191.00 | 183.20 | 186.60 | 186.60 | 42,997 |
| Jan 16, 2024 | 193.00 | 193.80 | 189.80 | 191.00 | 191.00 | 29,053 |
| Jan 15, 2024 | 194.60 | 195.00 | 193.00 | 193.00 | 193.00 | 13,184 |
| Jan 12, 2024 | 192.60 | 197.60 | 192.60 | 197.00 | 197.00 | 22,082 |
| Jan 11, 2024 | 190.60 | 194.80 | 190.60 | 192.60 | 192.60 | 17,255 |
| Jan 10, 2024 | 193.20 | 194.80 | 188.40 | 190.00 | 190.00 | 16,324 |
| Jan 9, 2024 | 190.60 | 195.20 | 190.40 | 193.00 | 193.00 | 34,443 |
| Jan 8, 2024 | 186.00 | 190.60 | 184.60 | 190.60 | 190.60 | 17,317 |
| Jan 5, 2024 | 189.80 | 189.80 | 184.00 | 185.40 | 185.40 | 13,156 |
| Jan 4, 2024 | 194.20 | 194.20 | 187.00 | 189.80 | 189.80 | 17,831 |
| Jan 3, 2024 | 193.00 | 193.20 | 186.00 | 187.60 | 187.60 | 29,479 |
| Jan 2, 2024 | 196.80 | 198.20 | 190.40 | 193.00 | 193.00 | 23,620 |
| Dec 29, 2023 | 197.80 | 198.40 | 194.20 | 195.60 | 195.60 | 15,521 |
| Dec 28, 2023 | 192.60 | 198.20 | 192.60 | 197.60 | 197.60 | 24,879 |
| Dec 27, 2023 | 191.40 | 193.60 | 190.80 | 192.60 | 192.60 | 2,970,705 |
| Dec 22, 2023 | 190.40 | 191.60 | 186.80 | 189.80 | 189.80 | 18,583 |
| Dec 21, 2023 | 188.80 | 190.40 | 187.00 | 190.00 | 190.00 | 120,226 |
| Dec 20, 2023 | 191.00 | 191.00 | 187.20 | 188.80 | 188.80 | 117,639 |
| Dec 19, 2023 | 188.20 | 193.20 | 188.20 | 191.00 | 191.00 | 31,642 |
| Dec 18, 2023 | 190.00 | 190.00 | 186.20 | 188.20 | 188.20 | 26,011 |
| Dec 15, 2023 | 191.80 | 193.40 | 187.20 | 190.00 | 190.00 | 29,813 |
| Dec 14, 2023 | 182.80 | 193.00 | 182.80 | 188.60 | 188.60 | 48,908 |
| Dec 13, 2023 | 185.80 | 187.00 | 181.80 | 182.60 | 182.60 | 37,960 |
| Dec 12, 2023 | 185.20 | 186.80 | 181.20 | 183.20 | 183.20 | 264,671 |
| Dec 11, 2023 | 184.80 | 185.00 | 181.40 | 184.00 | 184.00 | 17,136 |
| Dec 8, 2023 | 181.80 | 186.40 | 179.80 | 184.80 | 184.80 | 30,606 |
| Dec 7, 2023 | 178.00 | 183.20 | 174.00 | 182.80 | 182.80 | 358,829 |
| Dec 6, 2023 | 175.00 | 179.80 | 173.40 | 179.80 | 179.80 | 25,912 |
| Dec 5, 2023 | 176.00 | 178.40 | 176.00 | 178.40 | 178.40 | 20,402 |
| Dec 4, 2023 | 180.80 | 181.40 | 176.00 | 177.20 | 177.20 | 20,337 |
| Dec 1, 2023 | 176.60 | 181.20 | 176.60 | 180.80 | 180.80 | 15,349 |
| Nov 30, 2023 | 178.20 | 179.00 | 175.40 | 178.80 | 178.80 | 29,109 |
| Nov 29, 2023 | 180.40 | 183.00 | 179.00 | 180.40 | 180.40 | 16,234 |
| Nov 28, 2023 | 181.60 | 182.00 | 173.40 | 180.40 | 180.40 | 23,657 |
| Nov 27, 2023 | 183.20 | 184.80 | 181.20 | 181.60 | 181.60 | 16,319 |
| Nov 24, 2023 | 185.80 | 186.20 | 182.00 | 183.20 | 183.20 | 14,830 |
| Nov 23, 2023 | 184.80 | 186.40 | 183.40 | 186.00 | 186.00 | 20,433 |
| Nov 22, 2023 | 179.20 | 186.20 | 179.20 | 184.80 | 184.80 | 14,547 |
| Nov 21, 2023 | 183.60 | 189.00 | 181.00 | 181.60 | 181.60 | 20,390 |
| Nov 20, 2023 | 183.60 | 189.00 | 181.80 | 185.60 | 185.60 | 39,772 |
| Nov 17, 2023 | 180.20 | 185.20 | 180.20 | 183.60 | 183.60 | 30,470 |
| Nov 16, 2023 | 183.60 | 183.60 | 177.00 | 180.20 | 180.20 | 19,913 |
| Nov 15, 2023 | 182.40 | 185.20 | 181.00 | 183.40 | 183.40 | 20,205 |
| Nov 14, 2023 | 175.00 | 183.20 | 174.00 | 182.20 | 182.20 | 21,501 |
| Nov 13, 2023 | 180.00 | 180.40 | 174.40 | 175.00 | 175.00 | 38,601 |
| Nov 10, 2023 | 179.00 | 179.80 | 176.60 | 179.40 | 179.40 | 14,916 |
| Nov 9, 2023 | 172.20 | 179.60 | 172.00 | 179.00 | 179.00 | 27,512 |
| Nov 8, 2023 | 183.80 | 183.80 | 173.00 | 173.20 | 173.20 | 23,805 |
| Nov 7, 2023 | 176.20 | 181.00 | 176.20 | 179.00 | 179.00 | 32,656 |
| Nov 6, 2023 | 189.40 | 189.40 | 177.80 | 178.40 | 178.40 | 91,977 |
| Nov 3, 2023 | 179.40 | 183.80 | 175.00 | 182.20 | 182.20 | 19,342 |
| Nov 2, 2023 | 171.00 | 180.00 | 171.00 | 179.40 | 179.40 | 82,705 |
| Nov 1, 2023 | 170.00 | 171.60 | 164.60 | 170.00 | 170.00 | 30,247 |
| Oct 31, 2023 | 164.80 | 169.20 | 164.20 | 167.60 | 167.60 | 59,284 |
| Oct 30, 2023 | 162.00 | 167.40 | 162.00 | 165.20 | 165.20 | 34,494 |
| Oct 27, 2023 | 164.80 | 167.40 | 160.20 | 164.40 | 164.40 | 99,544 |
| Oct 26, 2023 | 164.40 | 170.00 | 159.00 | 164.80 | 164.80 | 82,778 |
| Oct 25, 2023 | 186.00 | 191.20 | 157.00 | 164.40 | 164.40 | 199,191 |
| Oct 24, 2023 | 179.40 | 184.20 | 178.20 | 182.60 | 182.60 | 24,013 |
| Oct 23, 2023 | 177.40 | 179.60 | 173.80 | 179.40 | 179.40 | 23,603 |
| Oct 20, 2023 | 175.60 | 179.60 | 172.00 | 177.40 | 177.40 | 114,780 |
| Oct 19, 2023 | 175.00 | 184.00 | 169.60 | 177.60 | 177.60 | 38,891 |
| Oct 18, 2023 | 187.80 | 191.20 | 182.80 | 183.00 | 183.00 | 34,616 |
| Oct 17, 2023 | 187.00 | 189.20 | 184.60 | 188.80 | 188.80 | 35,848 |
| Oct 16, 2023 | 183.60 | 188.60 | 181.40 | 187.00 | 187.00 | 144,600 |
| Oct 13, 2023 | 195.00 | 197.00 | 183.80 | 183.80 | 183.80 | 44,794 |
| Oct 12, 2023 | 194.40 | 199.20 | 193.80 | 195.00 | 195.00 | 29,013 |
| Oct 11, 2023 | 195.00 | 198.00 | 193.80 | 194.40 | 194.40 | 471,421 |
| Oct 10, 2023 | 192.20 | 196.00 | 191.00 | 195.00 | 195.00 | 31,858 |
| Oct 9, 2023 | 197.20 | 200.50 | 191.40 | 192.20 | 192.20 | 28,579 |
| Oct 6, 2023 | 202.00 | 202.00 | 194.40 | 197.20 | 197.20 | 21,382 |
| Oct 5, 2023 | 194.00 | 198.60 | 193.40 | 196.00 | 196.00 | 22,359 |
| Oct 4, 2023 | 194.60 | 196.00 | 191.00 | 194.00 | 194.00 | 21,884 |
| Oct 3, 2023 | 199.00 | 200.50 | 194.20 | 196.40 | 196.40 | 24,144 |
| Oct 2, 2023 | 198.00 | 200.50 | 194.60 | 198.00 | 198.00 | 43,943 |
| Sep 29, 2023 | 199.00 | 201.00 | 197.20 | 197.80 | 197.80 | 21,323 |
| Sep 28, 2023 | 191.20 | 197.80 | 191.00 | 197.20 | 197.20 | 25,348 |
| Sep 27, 2023 | 187.20 | 194.20 | 186.40 | 193.40 | 193.40 | 36,801 |
| Sep 26, 2023 | 192.00 | 194.60 | 185.20 | 187.20 | 187.20 | 54,544 |
| Sep 25, 2023 | 194.20 | 196.60 | 191.80 | 195.00 | 195.00 | 15,389 |
| Sep 22, 2023 | 191.80 | 194.60 | 189.00 | 194.20 | 194.20 | 30,229 |
| Sep 21, 2023 | 192.20 | 196.80 | 191.00 | 192.80 | 192.80 | 22,587 |
| Sep 20, 2023 | 195.80 | 198.80 | 195.00 | 196.20 | 196.20 | 26,861 |
| Sep 19, 2023 | 199.40 | 200.00 | 195.20 | 195.80 | 195.80 | 23,290 |
| Sep 18, 2023 | 203.00 | 203.00 | 200.00 | 201.00 | 201.00 | 11,900 |
| Sep 15, 2023 | 205.50 | 206.50 | 201.50 | 204.00 | 204.00 | 37,877 |
| Sep 14, 2023 | 194.60 | 203.50 | 194.60 | 202.00 | 202.00 | 38,854 |
| Sep 13, 2023 | 193.40 | 196.00 | 191.00 | 194.60 | 194.60 | 79,901 |
| Sep 12, 2023 | 208.00 | 209.00 | 194.40 | 194.40 | 194.40 | 30,123 |
| Sep 11, 2023 | 205.00 | 208.50 | 205.00 | 208.00 | 208.00 | 29,133 |
| Sep 8, 2023 | 205.50 | 211.00 | 205.50 | 208.00 | 208.00 | 23,559 |
| Sep 7, 2023 | 203.50 | 208.00 | 203.50 | 206.00 | 206.00 | 19,879 |
| Sep 6, 2023 | 205.00 | 205.50 | 203.00 | 205.00 | 205.00 | 11,146 |
| Sep 5, 2023 | 215.00 | 215.50 | 203.50 | 205.50 | 205.50 | 35,418 |
| Sep 4, 2023 | 211.50 | 217.50 | 211.00 | 216.50 | 216.50 | 40,765 |
| Sep 1, 2023 | 213.00 | 215.00 | 209.00 | 211.50 | 211.50 | 41,615 |
| Aug 31, 2023 | 207.00 | 214.00 | 207.00 | 213.50 | 213.50 | 58,035 |
| Aug 30, 2023 | 204.50 | 207.50 | 204.50 | 206.50 | 206.50 | 48,432 |
| Aug 29, 2023 | 206.00 | 210.50 | 203.50 | 204.50 | 204.50 | 129,397 |
| Aug 28, 2023 | 198.20 | 207.50 | 195.60 | 206.00 | 206.00 | 38,003 |
| Aug 25, 2023 | 196.80 | 202.50 | 194.60 | 198.20 | 198.20 | 29,104 |
| Aug 24, 2023 | 199.40 | 201.50 | 191.60 | 196.80 | 196.80 | 70,119 |
| Aug 23, 2023 | 200.00 | 203.00 | 197.80 | 199.80 | 199.80 | 15,448 |
| Aug 22, 2023 | 200.50 | 205.00 | 198.20 | 200.00 | 200.00 | 22,366 |
| Aug 21, 2023 | 199.20 | 206.00 | 199.00 | 201.50 | 201.50 | 116,327 |
| Aug 18, 2023 | 195.00 | 201.00 | 192.80 | 199.20 | 199.20 | 48,146 |
| Aug 17, 2023 | 203.50 | 205.00 | 198.00 | 198.40 | 198.40 | 22,175 |
| Aug 16, 2023 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | 14,313 |
| Aug 15, 2023 | 212.00 | 212.00 | 205.50 | 206.50 | 206.50 | 33,453 |
| Aug 14, 2023 | 207.50 | 215.00 | 206.50 | 212.00 | 212.00 | 43,188 |
| Aug 11, 2023 | 208.00 | 209.00 | 205.00 | 207.50 | 207.50 | 28,684 |
| Aug 10, 2023 | 215.50 | 215.50 | 207.00 | 208.00 | 208.00 | 22,046 |
| Aug 9, 2023 | 219.00 | 219.00 | 212.00 | 212.50 | 212.50 | 14,168 |
| Aug 8, 2023 | 210.00 | 220.50 | 208.50 | 217.00 | 217.00 | 41,447 |
| Aug 7, 2023 | 210.50 | 213.00 | 207.00 | 210.00 | 210.00 | 36,664 |
| Aug 4, 2023 | 210.00 | 213.50 | 209.50 | 212.50 | 212.50 | 16,364 |
| Aug 3, 2023 | 213.50 | 214.00 | 207.50 | 210.00 | 210.00 | 19,485 |
| Aug 2, 2023 | 211.50 | 217.00 | 206.00 | 213.50 | 213.50 | 95,317 |
| Aug 1, 2023 | 218.00 | 220.00 | 214.00 | 214.50 | 214.50 | 32,700 |
| Jul 31, 2023 | 218.50 | 221.50 | 217.50 | 219.00 | 219.00 | 14,740 |
| Jul 28, 2023 | 219.00 | 221.50 | 217.00 | 219.50 | 219.50 | 16,541 |
| Jul 27, 2023 | 215.00 | 220.50 | 212.00 | 219.50 | 219.50 | 50,012 |
| Jul 26, 2023 | 223.50 | 223.50 | 210.50 | 213.50 | 213.50 | 57,546 |
| Jul 25, 2023 | 223.00 | 226.00 | 220.00 | 223.50 | 223.50 | 93,866 |
| Jul 24, 2023 | 220.00 | 225.00 | 218.00 | 223.00 | 223.00 | 47,152 |
| Jul 21, 2023 | 235.50 | 252.00 | 205.50 | 217.00 | 217.00 | 220,997 |
| Jul 20, 2023 | 234.00 | 234.50 | 228.50 | 231.50 | 231.50 | 17,765 |
| Jul 19, 2023 | 237.00 | 237.50 | 230.50 | 232.50 | 232.50 | 15,027 |
| Jul 18, 2023 | 235.00 | 238.50 | 234.00 | 236.50 | 236.50 | 25,312 |
| Jul 17, 2023 | 238.00 | 241.50 | 233.00 | 235.00 | 235.00 | 27,950 |
| Jul 14, 2023 | 239.00 | 239.50 | 230.00 | 238.00 | 238.00 | 28,254 |
| Jul 13, 2023 | 239.50 | 243.00 | 238.50 | 239.00 | 239.00 | 23,088 |
| Jul 12, 2023 | 242.50 | 242.50 | 237.50 | 239.00 | 239.00 | 49,739 |
| Jul 11, 2023 | 236.00 | 242.50 | 235.50 | 242.50 | 242.50 | 41,724 |
| Jul 10, 2023 | 233.50 | 234.50 | 231.00 | 233.00 | 233.00 | 12,619 |
| Jul 7, 2023 | 228.50 | 235.50 | 226.00 | 234.00 | 234.00 | 27,161 |
| Jul 6, 2023 | 229.00 | 230.00 | 227.00 | 228.50 | 228.50 | 18,911 |
| Jul 5, 2023 | 228.00 | 230.50 | 223.50 | 230.00 | 230.00 | 23,015 |
| Jul 4, 2023 | 225.00 | 227.50 | 224.00 | 226.00 | 226.00 | 14,993 |
| Jul 3, 2023 | 230.50 | 230.50 | 224.00 | 225.00 | 225.00 | 23,044 |
| Jun 30, 2023 | 231.50 | 231.50 | 228.50 | 230.00 | 230.00 | 44,953 |
| Jun 29, 2023 | 230.00 | 232.00 | 228.50 | 231.50 | 231.50 | 27,840 |
| Jun 28, 2023 | 232.00 | 232.50 | 223.00 | 231.00 | 231.00 | 42,371 |
| Jun 27, 2023 | 233.00 | 234.50 | 229.00 | 231.00 | 231.00 | 18,275 |
| Jun 26, 2023 | 237.50 | 237.50 | 230.00 | 235.00 | 235.00 | 32,712 |
| Jun 22, 2023 | 238.00 | 238.50 | 233.00 | 238.50 | 238.50 | 17,702 |
| Jun 21, 2023 | 235.00 | 238.50 | 231.50 | 238.00 | 238.00 | 44,914 |
| Jun 20, 2023 | 240.00 | 243.50 | 235.50 | 237.00 | 237.00 | 26,980 |
| Jun 19, 2023 | 241.00 | 241.00 | 236.00 | 238.50 | 238.50 | 11,891 |
| Jun 16, 2023 | 240.00 | 241.50 | 237.50 | 241.00 | 241.00 | 39,027 |
| Jun 15, 2023 | 243.50 | 243.50 | 238.00 | 240.50 | 240.50 | 13,648 |
| Jun 14, 2023 | 246.50 | 248.50 | 242.00 | 243.50 | 243.50 | 16,218 |
| Jun 13, 2023 | 246.50 | 248.00 | 238.50 | 246.50 | 246.50 | 40,292 |
| Jun 12, 2023 | 237.00 | 246.00 | 237.00 | 246.00 | 246.00 | 106,868 |
| Jun 9, 2023 | 231.00 | 237.50 | 229.00 | 237.00 | 237.00 | 66,820 |
| Jun 8, 2023 | 230.50 | 231.50 | 224.50 | 231.00 | 231.00 | 161,008 |
| Jun 7, 2023 | 225.50 | 237.50 | 221.00 | 231.50 | 231.50 | 120,398 |
| Jun 5, 2023 | 228.00 | 229.00 | 223.00 | 225.50 | 225.50 | 22,351 |
| Jun 2, 2023 | 226.50 | 231.00 | 225.50 | 228.00 | 228.00 | 34,436 |
| Jun 1, 2023 | 226.00 | 229.00 | 223.50 | 227.00 | 227.00 | 52,956 |
| May 31, 2023 | 220.50 | 227.50 | 218.00 | 227.50 | 227.50 | 128,647 |
| May 30, 2023 | 223.50 | 223.50 | 218.50 | 220.50 | 220.50 | 66,045 |
| May 29, 2023 | 225.50 | 227.50 | 223.50 | 224.00 | 224.00 | 25,661 |
| May 26, 2023 | 224.50 | 225.00 | 221.00 | 224.50 | 224.50 | 33,179 |
| May 25, 2023 | 222.00 | 224.00 | 220.50 | 221.00 | 221.00 | 32,842 |
| May 24, 2023 | 221.50 | 224.50 | 216.50 | 222.00 | 222.00 | 60,241 |
| May 23, 2023 | 234.50 | 234.50 | 222.00 | 225.00 | 225.00 | 40,526 |
| May 22, 2023 | 228.50 | 232.00 | 223.50 | 232.00 | 232.00 | 30,405 |
| May 19, 2023 | 238.50 | 239.00 | 228.50 | 229.50 | 229.50 | 42,280 |
| May 17, 2023 | 235.00 | 237.50 | 233.00 | 235.00 | 235.00 | 15,990 |
| May 16, 2023 | 234.50 | 237.50 | 232.00 | 235.50 | 235.50 | 75,611 |
| May 15, 2023 | 229.00 | 232.50 | 226.00 | 232.00 | 232.00 | 74,283 |
| May 12, 2023 | 224.50 | 232.00 | 221.00 | 230.50 | 230.50 | 89,141 |
| May 11, 2023 | 226.00 | 226.00 | 214.00 | 221.00 | 221.00 | 52,413 |
| May 10, 2023 | 228.00 | 229.50 | 222.50 | 226.00 | 226.00 | 45,106 |
| May 9, 2023 | 225.00 | 232.00 | 224.50 | 228.00 | 228.00 | 78,954 |
| May 8, 2023 | 218.00 | 225.50 | 218.00 | 224.50 | 224.50 | 89,987 |
| May 5, 2023 | 0.70 Dividend | |||||
| May 5, 2023 | 220.00 | 220.00 | 202.50 | 215.50 | 215.50 | 75,834 |
| May 4, 2023 | 209.50 | 235.00 | 201.00 | 221.50 | 220.80 | 159,001 |
| May 3, 2023 | 208.00 | 210.00 | 207.00 | 210.00 | 209.34 | 35,329 |
| May 2, 2023 | 210.50 | 212.00 | 207.00 | 207.50 | 206.84 | 37,078 |
| Apr 28, 2023 | 213.50 | 215.50 | 209.50 | 210.50 | 209.83 | 81,764 |
| Apr 27, 2023 | 209.00 | 214.50 | 208.00 | 213.50 | 212.83 | 46,548 |
| Apr 26, 2023 | 214.50 | 214.50 | 208.00 | 210.00 | 209.34 | 136,365 |
Related Tickers
INCOAX.ST InCoax Networks AB (publ)
2.0900
-0.48%
ERIC-A.ST Telefonaktiebolaget LM Ericsson (publ)
57.70
-1.03%
MAVEN.ST Maven Wireless Sweden AB (Publ)
20.60
-0.96%
600745.SS Wingtech Technology Co.,Ltd
31.04
+2.17%
GAPW-B.ST Gapwaves AB (publ)
14.80
-1.33%
NOKIA-SEK.ST Nokia Oyj
40.05
+0.92%
ADTN ADTRAN Holdings, Inc.
4.5700
-3.79%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.24
-0.76%
JNPR Juniper Networks, Inc.
34.95
-1.16%
NOK Nokia Oyj
3.6400
-0.27%