Frankfurt - Delayed Quote EUR

Invisio AB (publ) (ICQ.F)

Compare
24.45
+0.30
+(1.24%)
As of 9:21:21 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202524.4524.4524.4524.4524.45110
Jan 17, 202524.1524.1524.1524.1524.15-
Jan 16, 202523.9023.9023.9023.9023.90-
Jan 15, 202523.6523.6523.6523.6523.65-
Jan 14, 202523.3523.6523.3523.6523.65-
Jan 13, 202523.3523.3523.0023.0023.00-
Jan 10, 202523.6023.6523.6023.6523.65-
Jan 9, 202523.4023.4023.4023.4023.40-
Jan 8, 202523.2023.2023.2023.2023.20-
Jan 7, 202523.2023.2022.9522.9522.95-
Jan 6, 202522.8522.8522.8522.8522.85-
Jan 3, 202523.1523.1523.1523.1523.15-
Jan 2, 202524.1024.1024.1024.1024.10-
Dec 30, 202423.6523.6523.6523.6523.65-
Dec 27, 202423.8523.8523.8523.8523.85-
Dec 23, 202423.6523.6523.6523.6523.65-
Dec 20, 202423.7523.7523.7523.7523.75-
Dec 19, 202423.1023.1023.1023.1023.10-
Dec 18, 202423.0523.5523.0523.5523.55110
Dec 17, 202423.6523.6523.1523.1523.15100
Dec 16, 202423.5523.5523.5523.5523.55-
Dec 13, 202423.8024.0023.8024.0024.00-
Dec 12, 202423.8523.9523.8523.9523.95-
Dec 11, 202423.7523.9523.7523.9523.95-
Dec 10, 202424.0024.0024.0024.0024.00-
Dec 9, 202424.5524.5524.3524.3524.35-
Dec 6, 202424.6524.6524.6524.6524.65-
Dec 5, 202425.4525.4525.4525.4525.45-
Dec 4, 202425.1525.1525.1525.1525.15-
Dec 3, 202425.1025.1024.9024.9024.90-
Dec 2, 202424.3024.3024.3024.3024.30-
Nov 29, 202424.3524.3524.0524.0524.05-
Nov 28, 202423.9523.9523.9523.9523.95-
Nov 27, 202423.3023.6023.3023.6023.60-
Nov 26, 202423.2023.4523.2023.4523.45-
Nov 25, 202423.9523.9523.9523.9523.95-
Nov 22, 202423.0523.0523.0523.0523.05-
Nov 21, 202422.8022.8022.8022.8022.80-
Nov 20, 202422.9022.9022.9022.9022.90-
Nov 19, 202423.3523.3523.3523.3523.35-
Nov 18, 202423.3523.3523.3523.3523.35-
Nov 15, 202423.9023.9023.9023.9023.90-
Nov 14, 202424.3024.3024.3024.3024.30-
Nov 13, 202424.5024.5024.5024.5024.50-
Nov 12, 202425.1025.1525.1025.1525.15400
Nov 11, 202424.4025.0524.4025.0525.05100
Nov 8, 202423.9523.9523.9523.9523.95-
Nov 7, 202423.4023.4023.4023.4023.40-
Nov 6, 202423.2023.3523.2023.3523.35-
Nov 5, 202423.4023.4023.4023.4023.40-
Nov 4, 202423.0023.0023.0023.0023.00-
Nov 1, 202422.9523.0022.9523.0023.00-
Oct 31, 202422.8023.0022.8023.0023.00-
Oct 30, 202423.2023.2023.2023.2023.20-
Oct 29, 202423.5023.5023.2523.2523.25-
Oct 28, 202423.0023.0023.0023.0023.00-
Oct 25, 202422.9022.9022.9022.9022.90-
Oct 24, 202423.0023.2523.0023.2523.25150
Oct 23, 202423.1523.1523.1523.1523.15-
Oct 22, 202422.5522.5522.5022.5022.50-
Oct 21, 202421.9521.9521.9521.9521.95-
Oct 18, 202421.0021.0021.0021.0021.00-
Oct 17, 202420.4020.4020.4020.4020.40-
Oct 16, 202420.4520.4520.4520.4520.45-
Oct 15, 202420.6520.6520.6520.6520.65-
Oct 14, 202420.8520.8520.8520.8520.85-
Oct 11, 202420.0520.0520.0520.0520.05-
Oct 10, 202420.0020.0020.0020.0020.00-
Oct 9, 202420.1520.1520.1520.1520.15-
Oct 8, 202419.4219.6019.4219.6019.60-
Oct 7, 202420.0520.0520.0520.0520.05-
Oct 4, 202419.6419.6419.6419.6419.64-
Oct 3, 202419.8819.8819.8819.8819.88-
Oct 2, 202420.3020.3020.3020.3020.30-
Oct 1, 202420.2520.4520.2520.4520.45-
Sep 30, 202420.7020.7020.7020.7020.70-
Sep 27, 202421.1021.1021.1021.1021.10-
Sep 26, 202420.5520.5520.5520.5520.55-
Sep 25, 202420.5021.2020.5020.5020.5044
Sep 24, 202420.7020.7020.7020.7020.70-
Sep 23, 202420.6520.6520.6520.6520.65-
Sep 20, 202420.9520.9520.9520.9520.95-
Sep 19, 202421.1521.1521.1521.1521.15-
Sep 18, 202420.9520.9520.9520.9520.95-
Sep 17, 202420.8020.8020.8020.8020.80-
Sep 16, 202420.1020.1020.1020.1020.10-
Sep 13, 202419.8619.8619.6419.6419.64-
Sep 12, 202420.0520.0520.0520.0520.05-
Sep 11, 202420.3020.3020.3020.3020.30-
Sep 10, 202420.1020.2020.1020.2020.20-
Sep 9, 202419.9219.9219.9219.9219.92-
Sep 6, 202420.3520.3520.3520.3520.35-
Sep 5, 202420.0020.0020.0020.0020.00-
Sep 4, 202420.1520.1520.0520.0520.05-
Sep 3, 202421.0021.1021.0021.1021.10-
Sep 2, 202421.0021.0020.9020.9020.90-
Aug 30, 202420.7020.7020.7020.7020.70-
Aug 29, 202420.8520.8520.8520.8520.85-
Aug 28, 202420.8520.8520.8520.8520.85-
Aug 27, 202420.7520.7520.7520.7520.75-
Aug 26, 202420.8520.8520.8520.8520.85-
Aug 23, 202420.5020.5020.5020.5020.50-
Aug 22, 202420.5520.5520.5520.5520.55-
Aug 21, 202420.7520.9020.7520.9020.90-
Aug 20, 202420.8020.8020.8020.8020.80-
Aug 19, 202420.3520.3520.3520.3520.35-
Aug 16, 202420.3020.3020.3020.3020.30-
Aug 15, 202420.3020.3020.1520.1520.15-
Aug 14, 202420.3020.3020.2520.2520.25-
Aug 13, 202420.3520.3520.3520.3520.35-
Aug 12, 202419.9620.4019.9620.4020.40-
Aug 9, 202419.8419.8419.8419.8419.84-
Aug 8, 202419.9219.9219.9219.9219.92-
Aug 7, 202419.6220.1519.6220.1520.15-
Aug 6, 202420.0520.0520.0520.0520.05-
Aug 5, 202419.3619.8819.3619.8219.823
Aug 2, 202420.4020.6520.4020.6520.65-
Aug 1, 202421.5521.5521.5521.5521.55-
Jul 31, 202420.9521.0520.9021.0521.05-
Jul 30, 202420.6020.6020.6020.6020.60-
Jul 29, 202420.9520.9520.9520.9520.95-
Jul 26, 202420.5020.5020.5020.5020.50-
Jul 25, 202421.0021.0021.0021.0021.00-
Jul 24, 202421.1521.1521.1521.1521.15-
Jul 23, 202421.4521.4521.1021.1021.10-
Jul 22, 202421.8521.8521.7521.7521.75-
Jul 19, 202422.6024.7522.6024.7524.75-
Jul 18, 202422.1022.8022.1022.8022.80-
Jul 17, 202422.0022.2522.0022.2522.25-
Jul 16, 202421.9521.9521.7521.7521.75-
Jul 15, 202421.7022.3521.7022.3522.35-
Jul 12, 202421.6021.6521.6021.6521.65-
Jul 11, 202421.1021.1021.0521.0521.05-
Jul 10, 202420.4520.4520.4520.4520.45-
Jul 9, 202420.2520.5020.2520.5020.50-
Jul 8, 202420.3020.5020.3020.5020.50-
Jul 5, 202420.3020.5020.3020.5020.50-
Jul 4, 202420.2020.2020.2020.2020.20-
Jul 3, 202420.0020.0020.0020.0020.00-
Jul 2, 202420.1520.1520.1520.1520.15-
Jul 1, 202420.4020.4020.4020.4020.40-
Jun 28, 202420.8020.8020.8020.8020.80-
Jun 27, 202420.9020.9020.9020.9020.90-
Jun 26, 202421.1021.1021.1021.1021.10-
Jun 25, 202421.8021.8021.4021.4021.40188
Jun 24, 202421.9521.9521.9521.9521.95-
Jun 21, 202422.0522.0522.0522.0522.05-
Jun 20, 202421.5021.5021.5021.5021.50-
Jun 19, 202421.5521.5521.5521.5521.55-
Jun 18, 202422.3022.3022.3022.3022.30-
Jun 17, 202422.0022.0021.9521.9521.95-
Jun 14, 202422.3022.3022.0022.0022.00-
Jun 13, 202422.9523.2022.9523.2023.20-
Jun 12, 202423.0523.0523.0523.0523.05-
Jun 11, 202423.2023.2023.1523.1523.15-
Jun 10, 202422.0022.0022.0022.0022.00-
Jun 7, 202422.5022.5022.0022.0022.00-
Jun 6, 202422.3522.3522.3522.3522.35-
Jun 5, 202422.4522.4522.4522.4522.45-
Jun 4, 202423.0523.0523.0523.0523.05-
Jun 3, 202423.2523.2523.2523.2523.25-
May 31, 202421.0021.3021.0021.3021.30-
May 30, 202420.1020.5020.1020.5020.50-
May 29, 202420.6520.6520.6520.6520.65-
May 28, 202421.1021.1021.1021.1021.10-
May 27, 202421.3521.3521.3521.3521.35-
May 24, 202421.7021.7021.7021.7021.70-
May 23, 202421.1521.2021.1521.2021.201,000
May 22, 202420.6020.6020.6020.6020.60-
May 21, 202420.8021.2020.8021.2021.20-
May 20, 202420.0520.0520.0520.0520.05-
May 17, 202419.9619.9619.9419.9419.94-
May 16, 202420.3020.3020.3020.3020.30-
May 15, 202419.8619.8619.8619.8619.86-
May 14, 202418.9419.8618.9419.8619.86-
May 13, 202419.1419.1819.1419.1819.18-
May 10, 202419.5019.5019.5019.5019.50-
May 9, 202419.4019.4019.4019.4019.40-
May 8, 2024 1.30 Dividend
May 8, 202419.7019.7019.7019.7019.70-
May 7, 202420.7520.7519.7219.7218.42-
May 6, 202420.0520.1020.0520.1018.77-
May 3, 202420.2020.2020.1020.1018.77-
May 2, 202420.4020.4020.4020.4019.06-
Apr 30, 202420.9520.9520.5020.5019.15-
Apr 29, 202420.0020.5020.0020.5019.15-
Apr 26, 202420.4020.4020.3520.3519.01-
Apr 25, 202421.0021.0020.7520.7519.38-
Apr 24, 202421.3021.3021.3021.3019.90-
Apr 23, 202420.8520.8520.8520.8519.48-
Apr 22, 202421.1521.1521.1521.1519.76-
Apr 19, 202420.9020.9020.9020.9019.52-
Apr 18, 202421.3021.4021.3021.4019.99-
Apr 17, 202421.2521.3021.2521.3019.90-
Apr 16, 202421.4021.5021.4021.5020.08-
Apr 15, 202419.9220.0519.9220.0518.73-
Apr 12, 202421.0521.2520.9020.9019.52-
Apr 11, 202419.9619.9619.9619.9618.64-
Apr 10, 202420.3520.3520.3520.3519.01-
Apr 9, 202421.5521.5521.0521.0519.66-
Apr 8, 202420.9020.9020.9020.9019.52-
Apr 5, 202420.9020.9020.8520.8519.48-
Apr 4, 202421.0021.0521.0021.0519.66-
Apr 3, 202420.8020.8020.2520.2518.92-
Apr 2, 202420.9020.9020.9020.9019.52-
Mar 28, 202421.6021.6021.4521.4520.04-
Mar 27, 202421.5021.7521.5021.7520.32-
Mar 26, 202421.4021.5521.4021.5520.13-
Mar 25, 202421.4521.5521.4521.5020.08-
Mar 22, 202421.0521.2521.0521.2519.85-
Mar 21, 202421.1021.2521.1021.2519.85-
Mar 20, 202420.6520.6520.6520.6519.29-
Mar 19, 202420.4520.6020.4520.6019.24-
Mar 18, 202420.2520.7020.2520.7019.34-
Mar 15, 202420.0520.2520.0520.2518.92-
Mar 14, 202420.4020.4020.4020.4019.06-
Mar 13, 202419.9220.1019.9220.0518.73-
Mar 12, 202418.6618.6618.6618.6617.43-
Mar 11, 202418.8618.8618.7818.7817.54-
Mar 8, 202419.1619.1619.1619.1617.90-
Mar 7, 202419.0819.2419.0819.2417.97-
Mar 6, 202419.2219.2219.0619.1017.84-
Mar 5, 202419.3819.4419.3819.4418.16-
Mar 4, 202419.8419.8419.5019.5018.21-
Mar 1, 202419.4019.4419.4019.4418.16-
Feb 29, 202419.2819.2819.2619.2617.99-
Feb 28, 202419.5419.7019.4619.4618.18200
Feb 27, 202419.6019.6019.4419.4418.16-
Feb 26, 202419.5619.6819.5619.6818.38-
Feb 23, 202419.4619.5819.4619.5818.29-
Feb 22, 202419.3019.5219.3019.5218.23-
Feb 21, 202418.8819.1218.8819.1217.86-
Feb 20, 202418.5818.9418.5818.9417.691,000
Feb 19, 202418.5618.5618.5018.5017.28-
Feb 16, 202418.0018.0018.0018.0016.811,000
Feb 15, 202418.2018.2018.1418.1416.94-
Feb 14, 202418.4018.4018.1218.1216.93-
Feb 13, 202418.9618.9618.7618.7617.52-
Feb 12, 202418.9019.1218.9019.1217.86-
Feb 9, 202419.3219.3218.6818.8817.64-
Feb 8, 202418.2818.7018.2818.7017.47-
Feb 7, 202418.2818.2818.2818.2817.07-
Feb 6, 202417.9618.1817.9418.1816.98-
Feb 5, 202418.3218.3218.1818.1816.98-
Feb 2, 202417.9617.9617.9617.9616.78-
Feb 1, 202417.8618.1417.8618.1416.94-
Jan 31, 202418.0218.0218.0218.0216.83-
Jan 30, 202418.0018.2417.9617.9616.78-
Jan 29, 202417.7417.8817.7417.8816.70-
Jan 26, 202417.6618.2017.6618.2017.0011
Jan 25, 202417.0417.0417.0417.0415.92-
Jan 24, 202416.9816.9816.8616.8615.75-
Jan 23, 202416.4416.7216.4416.7215.62-
Jan 22, 202416.4616.4616.4016.4015.32-