Invoicery Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 3.620 | 3.700 | 3.620 | 3.700 | 3.293 | 3,846 |
| 2024-05-23 | 3.260 | 3.580 | 3.200 | 3.580 | 3.186 | 64,329 |
| 2024-05-22 | 3.260 | 3.340 | 3.260 | 3.340 | 2.972 | 4,080 |
| 2024-05-21 | 3.520 | 3.680 | 3.120 | 3.260 | 2.901 | 59,745 |
| 2024-05-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.168 | 7,003 |
| 2024-05-17 | 3.540 | 3.540 | 3.440 | 3.440 | 3.061 | 5,892 |
| 2024-05-16 | 3.700 | 3.700 | 3.520 | 3.540 | 3.150 | 6,614 |
| 2024-05-15 | 3.400 | 3.560 | 3.400 | 3.560 | 3.168 | 19,752 |
| 2024-05-14 | 3.620 | 3.840 | 3.200 | 3.360 | 2.990 | 45,463 |
| 2024-05-13 | 3.460 | 3.600 | 3.460 | 3.560 | 3.168 | 6,943 |
| 2024-05-10 | 3.500 | 3.640 | 3.500 | 3.640 | 3.239 | 6,361 |
| 2024-05-08 | 3.560 | 3.560 | 3.380 | 3.500 | 3.115 | 15,399 |
| 2024-05-07 | 3.380 | 3.480 | 3.380 | 3.480 | 3.097 | 6,595 |
| 2024-05-06 | 3.380 | 3.580 | 3.380 | 3.500 | 3.115 | 7,827 |
| 2024-05-03 | 3.520 | 3.520 | 3.320 | 3.380 | 3.008 | 4,053 |
| 2024-05-02 | 3.580 | 3.580 | 3.580 | 3.580 | 3.186 | 1,511 |
| 2024-04-30 | 3.580 | 3.580 | 3.580 | 3.580 | 3.186 | 0 |
| 2024-04-29 | 3.560 | 3.600 | 3.500 | 3.580 | 3.186 | 21,999 |
| 2024-04-26 | 3.540 | 3.760 | 3.500 | 3.520 | 3.133 | 3,133 |
| 2024-04-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.115 | 584 |
| 2024-04-24 | 3.720 | 3.900 | 3.500 | 3.500 | 3.115 | 53,748 |
| 2024-04-23 | 3.980 | 3.980 | 3.720 | 3.960 | 3.524 | 1,115 |
| 2024-04-22 | 3.780 | 3.980 | 3.760 | 3.760 | 3.346 | 14,251 |
| 2024-04-19 | 4.000 | 4.000 | 3.760 | 3.760 | 3.346 | 4,200 |
| 2024-04-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.560 | 0 |
| 2024-04-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.560 | 725 |
| 2024-04-16 | 4.000 | 4.000 | 4.000 | 4.000 | 3.560 | 868 |
| 2024-04-15 | 3.700 | 3.980 | 3.560 | 3.620 | 3.222 | 8,863 |
| 2024-04-12 | 3.540 | 3.800 | 3.540 | 3.700 | 3.293 | 7,661 |
| 2024-04-11 | 4.120 | 4.120 | 3.780 | 3.840 | 3.417 | 3,388 |
| 2024-04-10 | 4.120 | 4.140 | 3.780 | 3.780 | 3.364 | 560 |
| 2024-04-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.471 | 1,019 |
| 2024-04-08 | 3.780 | 4.100 | 3.780 | 3.960 | 3.524 | 2,229 |
| 2024-04-05 | 3.960 | 4.180 | 3.720 | 3.780 | 3.364 | 13,272 |
| 2024-04-04 | 3.940 | 3.940 | 3.580 | 3.640 | 3.239 | 5,717 |
| 2024-04-03 | 3.580 | 3.920 | 3.580 | 3.920 | 3.489 | 8,842 |
| 2024-04-02 | 3.920 | 3.940 | 3.540 | 3.580 | 3.186 | 11,018 |
| 2024-03-28 | 3.930 | 3.930 | 3.750 | 3.930 | 3.498 | 30,195 |
| 2024-03-27 | 3.850 | 3.940 | 3.720 | 3.930 | 3.498 | 9,793 |
| 2024-03-26 | 3.850 | 3.850 | 3.710 | 3.850 | 3.426 | 18,665 |
| 2024-03-25 | 3.840 | 3.840 | 3.660 | 3.660 | 3.257 | 4,561 |
| 2024-03-22 | 3.640 | 3.950 | 3.640 | 3.640 | 3.239 | 4,925 |
| 2024-03-21 | 3.860 | 3.880 | 3.640 | 3.640 | 3.239 | 43,868 |
| 2024-03-20 | 3.950 | 3.950 | 3.500 | 3.880 | 3.453 | 17,429 |
| 2024-03-19 | 4.190 | 4.190 | 4.050 | 4.050 | 3.604 | 7,600 |
| 2024-03-18 | 4.080 | 4.200 | 3.800 | 4.200 | 3.738 | 26,604 |
| 2024-03-15 | 3.770 | 3.790 | 3.770 | 3.790 | 3.373 | 311 |
| 2024-03-14 | 3.660 | 4.100 | 3.510 | 4.100 | 3.649 | 27,203 |
| 2024-03-13 | 3.480 | 3.750 | 3.480 | 3.660 | 3.257 | 19,900 |
| 2024-03-12 | 3.650 | 3.960 | 3.650 | 3.960 | 3.524 | 23,816 |
| 2024-03-11 | 3.960 | 3.960 | 3.700 | 3.700 | 3.293 | 4,246 |
| 2024-03-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.524 | 366 |
| 2024-03-07 | 4.190 | 4.190 | 4.190 | 4.190 | 3.729 | 0 |
| 2024-03-06 | 4.100 | 4.190 | 3.920 | 4.190 | 3.729 | 5,783 |
| 2024-03-05 | 4.030 | 4.250 | 3.860 | 4.190 | 3.729 | 7,963 |
| 2024-03-04 | 4.120 | 4.300 | 3.950 | 4.000 | 3.560 | 30,359 |
| 2024-03-01 | 4.000 | 4.250 | 3.950 | 4.190 | 3.729 | 10,947 |
| 2024-02-29 | 3.450 | 3.950 | 3.450 | 3.950 | 3.515 | 32,873 |
| 2024-02-28 | 3.580 | 3.640 | 3.350 | 3.450 | 3.070 | 8,196 |
| 2024-02-27 | 3.320 | 3.660 | 3.320 | 3.430 | 3.053 | 8,838 |
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.