Invoicery Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 3.200 | 3.200 | 3.200 | 3.200 | 2.943 | 250 |
| 2024-08-19 | 3.200 | 3.200 | 3.200 | 3.200 | 2.943 | 0 |
| 2024-08-16 | 3.200 | 3.300 | 3.200 | 3.200 | 2.943 | 18,322 |
| 2024-08-15 | 3.200 | 3.220 | 3.060 | 3.200 | 2.943 | 277,811 |
| 2024-08-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.219 | 0 |
| 2024-08-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.219 | 401 |
| 2024-08-12 | 3.040 | 3.480 | 3.040 | 3.480 | 3.200 | 5,033 |
| 2024-08-09 | 3.660 | 3.660 | 3.660 | 3.660 | 3.366 | 0 |
| 2024-08-08 | 3.660 | 3.660 | 3.660 | 3.660 | 3.366 | 0 |
| 2024-08-07 | 3.360 | 3.680 | 3.360 | 3.660 | 3.366 | 11,123 |
| 2024-08-06 | 3.360 | 3.360 | 3.360 | 3.360 | 3.090 | 2,084 |
| 2024-08-05 | 3.420 | 3.500 | 3.240 | 3.320 | 3.053 | 30,964 |
| 2024-08-02 | 3.420 | 3.420 | 3.420 | 3.420 | 3.145 | 0 |
| 2024-08-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.145 | 731 |
| 2024-07-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.403 | 546 |
| 2024-07-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.403 | 0 |
| 2024-07-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.403 | 0 |
| 2024-07-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.403 | 108 |
| 2024-07-25 | 3.260 | 3.680 | 3.260 | 3.680 | 3.384 | 17,328 |
| 2024-07-24 | 3.400 | 3.600 | 3.400 | 3.600 | 3.311 | 1,417 |
| 2024-07-23 | 3.260 | 3.500 | 3.260 | 3.400 | 3.127 | 7,468 |
| 2024-07-22 | 3.180 | 3.180 | 3.040 | 3.180 | 2.924 | 3,121 |
| 2024-07-19 | 3.180 | 3.400 | 3.180 | 3.180 | 2.924 | 1,465 |
| 2024-07-18 | 3.400 | 3.400 | 3.300 | 3.300 | 3.035 | 1,256 |
| 2024-07-17 | 3.340 | 3.340 | 3.340 | 3.340 | 3.072 | 15,996 |
| 2024-07-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.127 | 585 |
| 2024-07-15 | 3.360 | 3.400 | 3.340 | 3.400 | 3.127 | 6,447 |
| 2024-07-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.311 | 20 |
| 2024-07-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.311 | 30 |
| 2024-07-10 | 3.340 | 3.340 | 3.340 | 3.340 | 3.072 | 0 |
| 2024-07-09 | 3.500 | 3.500 | 3.340 | 3.340 | 3.072 | 2,255 |
| 2024-07-08 | 3.180 | 3.340 | 3.180 | 3.340 | 3.072 | 1,133 |
| 2024-07-05 | 3.300 | 3.300 | 3.180 | 3.180 | 2.924 | 5,639 |
| 2024-07-04 | 3.800 | 3.800 | 3.300 | 3.300 | 3.035 | 658 |
| 2024-07-03 | 3.200 | 3.300 | 3.200 | 3.300 | 3.035 | 15,500 |
| 2024-07-02 | 3.220 | 3.220 | 3.220 | 3.220 | 2.961 | 139 |
| 2024-07-01 | 3.440 | 3.440 | 3.440 | 3.440 | 3.163 | 0 |
| 2024-06-28 | 3.400 | 3.440 | 3.380 | 3.440 | 3.163 | 25,429 |
| 2024-06-27 | 3.240 | 3.240 | 3.240 | 3.240 | 2.980 | 668 |
| 2024-06-26 | 3.200 | 3.200 | 3.200 | 3.200 | 2.943 | 326 |
| 2024-06-25 | 3.380 | 3.380 | 3.380 | 3.380 | 3.108 | 172 |
| 2024-06-24 | 3.200 | 3.400 | 3.200 | 3.400 | 3.127 | 6,513 |
| 2024-06-20 | 3.480 | 3.480 | 3.120 | 3.200 | 2.943 | 8,169 |
| 2024-06-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.219 | 420 |
| 2024-06-18 | 3.940 | 3.940 | 3.120 | 3.120 | 2.869 | 1,440 |
| 2024-06-17 | 3.320 | 3.680 | 3.320 | 3.320 | 3.053 | 1,332 |
| 2024-06-14 | 3.120 | 3.120 | 3.120 | 3.120 | 2.869 | 427 |
| 2024-06-13 | 3.360 | 3.360 | 3.360 | 3.360 | 3.090 | 32 |
| 2024-06-12 | 3.120 | 3.160 | 3.120 | 3.160 | 2.906 | 8,240 |
| 2024-06-11 | 3.100 | 3.100 | 3.100 | 3.100 | 2.851 | 244 |
| 2024-06-10 | 3.060 | 3.360 | 3.060 | 3.100 | 2.851 | 1,044 |
| 2024-06-07 | 3.260 | 3.260 | 3.100 | 3.100 | 2.851 | 13,100 |
| 2024-06-05 | 3.380 | 3.380 | 3.260 | 3.260 | 2.901 | 1,016 |
| 2024-06-04 | 3.160 | 3.380 | 3.160 | 3.320 | 2.955 | 21,732 |
| 2024-06-03 | 3.200 | 3.460 | 3.140 | 3.140 | 2.794 | 14,159 |
| 2024-05-31 | 3.220 | 3.220 | 3.200 | 3.200 | 2.848 | 3,756 |
| 2024-05-30 | 3.300 | 3.300 | 3.240 | 3.240 | 2.883 | 2,644 |
| 2024-05-29 | 3.500 | 3.500 | 3.300 | 3.400 | 3.026 | 2,768 |
| 2024-05-28 | 3.600 | 3.600 | 3.580 | 3.580 | 3.186 | 8,000 |
| 2024-05-27 | 3.860 | 3.860 | 3.560 | 3.560 | 3.168 | 1,796 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 0.3500 SEK |
| 2025-04-23 | 0.1800 SEK |
| 2024-06-07 | 0.1000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.