Canada markets close in 4 hours 35 minutes

Invisio AB (publ) (ICQ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
19.50+0.10 (+0.52%)
As of 08:18AM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202419.5019.5019.5019.5019.50200
May 09, 202419.4019.4019.4019.4019.40-
May 08, 202419.7019.7019.7019.7019.70-
May 08, 20241.3 Dividend
May 07, 202420.7520.7519.7219.7218.42-
May 06, 202420.0520.1020.0520.1018.77-
May 03, 202420.2020.2020.1020.1018.77-
May 02, 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 09, 202421.5521.5521.0521.0519.66-
Apr 08, 202420.9020.9020.9020.9019.52-
Apr 05, 202420.9020.9020.8520.8519.48-
Apr 04, 202421.0021.0521.0021.0519.66-
Apr 03, 202420.8020.8020.2520.2518.92-
Apr 02, 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 08, 202419.1619.1619.1619.1617.90-
Mar 07, 202419.0819.2419.0819.2417.97-
Mar 06, 202419.2219.2219.0619.1017.84-
Mar 05, 202419.3819.4419.3819.4418.16-
Mar 04, 202419.8419.8419.5019.5018.21-
Mar 01, 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 09, 202419.3219.3218.6818.8817.64-
Feb 08, 202418.2818.7018.2818.7017.47-
Feb 07, 202418.2818.2818.2818.2817.07-
Feb 06, 202417.9618.1817.9418.1816.98-
Feb 05, 202418.3218.3218.1818.1816.98-
Feb 02, 202417.9617.9617.9617.9616.78-
Feb 01, 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-
Jan 19, 202416.7216.7216.1816.1815.11-
Jan 18, 202416.2816.2816.2616.2615.19-
Jan 17, 202416.5016.5016.5016.5015.41-
Jan 16, 202416.9216.9216.8016.8015.69-
Jan 15, 202417.3217.3217.1817.1816.05-
Jan 12, 202417.0417.0417.0417.0415.92-
Jan 11, 202416.8817.0016.8817.0015.88-
Jan 10, 202417.0017.0016.8816.8815.77-
Jan 09, 202416.8817.2016.8817.2016.07-
Jan 08, 202416.4416.6216.4416.6215.52-
Jan 05, 202416.7216.7216.7216.7215.62-
Jan 04, 202416.6016.6016.6016.6015.51-
Jan 03, 202417.1017.1017.0417.0415.92-
Jan 02, 202417.6417.6417.1217.1215.991,000
Dec 29, 202317.7817.7817.7817.7816.61-
Dec 28, 202317.3817.3817.3817.3816.23-
Dec 27, 202317.0817.3817.0817.3816.23-
Dec 22, 202316.9016.9016.9016.9015.79-
Dec 21, 202316.7016.7016.7016.7015.60-
Dec 20, 202316.9816.9816.8616.8615.75-
Dec 19, 202316.7416.9616.7416.9615.84-
Dec 18, 202316.7216.7216.7216.7215.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...