Invoicery Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 3.500 | 3.500 | 3.330 | 3.390 | 3.017 | 41,837 |
| 2024-02-23 | 3.520 | 3.650 | 3.520 | 3.520 | 3.133 | 46,545 |
| 2024-02-22 | 3.760 | 3.760 | 3.700 | 3.700 | 3.293 | 206 |
| 2024-02-21 | 3.540 | 3.760 | 3.500 | 3.760 | 3.346 | 7,015 |
| 2024-02-20 | 3.760 | 3.760 | 3.590 | 3.590 | 3.195 | 1,524 |
| 2024-02-19 | 3.510 | 3.740 | 3.510 | 3.740 | 3.328 | 4,303 |
| 2024-02-16 | 3.640 | 3.790 | 3.550 | 3.600 | 3.204 | 8,149 |
| 2024-02-15 | 3.860 | 3.860 | 3.640 | 3.640 | 3.239 | 11,489 |
| 2024-02-14 | 3.860 | 3.860 | 3.810 | 3.860 | 3.435 | 3,561 |
| 2024-02-13 | 4.000 | 4.000 | 3.890 | 3.890 | 3.462 | 294 |
| 2024-02-12 | 4.000 | 4.000 | 3.750 | 3.750 | 3.337 | 20,294 |
| 2024-02-09 | 3.850 | 4.010 | 3.820 | 4.000 | 3.560 | 10,038 |
| 2024-02-08 | 3.800 | 3.810 | 3.800 | 3.810 | 3.391 | 1,842 |
| 2024-02-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.382 | 307 |
| 2024-02-06 | 3.810 | 3.810 | 3.800 | 3.810 | 3.391 | 4,488 |
| 2024-02-05 | 4.170 | 4.170 | 3.830 | 3.830 | 3.409 | 2,677 |
| 2024-02-02 | 4.300 | 4.300 | 3.800 | 3.830 | 3.409 | 3,835 |
| 2024-02-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.361 | 18 |
| 2024-01-31 | 3.930 | 3.980 | 3.910 | 3.910 | 3.480 | 24,855 |
| 2024-01-30 | 4.120 | 4.120 | 3.950 | 4.000 | 3.560 | 5,912 |
| 2024-01-29 | 4.100 | 4.120 | 4.010 | 4.120 | 3.667 | 2,428 |
| 2024-01-26 | 3.910 | 4.200 | 3.910 | 4.100 | 3.649 | 12,043 |
| 2024-01-25 | 3.920 | 4.080 | 3.920 | 4.080 | 3.631 | 2,354 |
| 2024-01-24 | 4.100 | 4.100 | 3.920 | 3.920 | 3.489 | 12,928 |
| 2024-01-23 | 4.220 | 4.220 | 4.100 | 4.100 | 3.649 | 1,070 |
| 2024-01-22 | 4.100 | 4.270 | 4.100 | 4.250 | 3.782 | 4,040 |
| 2024-01-19 | 4.210 | 4.210 | 4.080 | 4.080 | 3.631 | 1,513 |
| 2024-01-18 | 4.280 | 4.280 | 4.040 | 4.270 | 3.800 | 4,127 |
| 2024-01-17 | 4.340 | 4.340 | 4.010 | 4.010 | 3.569 | 3,344 |
| 2024-01-16 | 4.100 | 4.100 | 4.090 | 4.090 | 3.640 | 10,489 |
| 2024-01-15 | 4.200 | 4.250 | 4.150 | 4.250 | 3.782 | 27,142 |
| 2024-01-12 | 4.140 | 4.150 | 4.140 | 4.150 | 3.693 | 12,061 |
| 2024-01-11 | 4.000 | 4.000 | 4.000 | 4.000 | 3.560 | 1,430 |
| 2024-01-10 | 4.200 | 4.200 | 4.000 | 4.000 | 3.560 | 17,552 |
| 2024-01-09 | 4.050 | 4.200 | 3.850 | 4.000 | 3.560 | 8,773 |
| 2024-01-08 | 4.080 | 4.190 | 3.830 | 3.830 | 3.409 | 9,820 |
| 2024-01-05 | 3.900 | 4.050 | 3.900 | 4.050 | 3.604 | 127 |
| 2024-01-04 | 4.070 | 4.090 | 4.070 | 4.080 | 3.631 | 2,352 |
| 2024-01-03 | 4.250 | 4.250 | 3.900 | 4.070 | 3.622 | 9,028 |
| 2024-01-02 | 3.940 | 3.940 | 3.940 | 3.940 | 3.506 | 704 |
| 2023-12-29 | 3.790 | 4.000 | 3.790 | 3.940 | 3.506 | 7,142 |
| 2023-12-28 | 3.920 | 3.990 | 3.790 | 3.790 | 3.373 | 17,853 |
| 2023-12-27 | 3.890 | 3.920 | 3.820 | 3.820 | 3.400 | 31,074 |
| 2023-12-22 | 3.890 | 3.890 | 3.820 | 3.890 | 3.462 | 8,080 |
| 2023-12-21 | 3.890 | 3.950 | 3.860 | 3.930 | 3.498 | 11,720 |
| 2023-12-20 | 3.850 | 3.940 | 3.810 | 3.940 | 3.506 | 6,304 |
| 2023-12-19 | 3.850 | 4.070 | 3.850 | 4.000 | 3.560 | 13,338 |
| 2023-12-18 | 3.940 | 3.990 | 3.850 | 3.850 | 3.426 | 25,118 |
| 2023-12-15 | 3.950 | 3.950 | 3.850 | 3.940 | 3.506 | 10,597 |
| 2023-12-14 | 3.830 | 3.990 | 3.830 | 3.950 | 3.515 | 8,867 |
| 2023-12-13 | 3.840 | 3.840 | 3.810 | 3.830 | 3.409 | 2,593 |
| 2023-12-12 | 3.990 | 3.990 | 3.790 | 3.940 | 3.506 | 8,033 |
| 2023-12-11 | 3.990 | 4.000 | 3.780 | 3.800 | 3.382 | 14,307 |
| 2023-12-08 | 4.000 | 4.000 | 3.900 | 3.990 | 3.551 | 8,463 |
| 2023-12-07 | 4.100 | 4.280 | 3.900 | 3.990 | 3.551 | 44,888 |
| 2023-12-06 | 4.380 | 4.380 | 4.100 | 4.100 | 3.649 | 38,289 |
| 2023-12-05 | 4.080 | 4.390 | 4.000 | 4.330 | 3.853 | 60,980 |
| 2023-12-04 | 3.560 | 4.600 | 3.560 | 4.000 | 3.560 | 174,983 |
| 2023-12-01 | 3.410 | 3.500 | 3.410 | 3.500 | 3.115 | 19,882 |
| 2023-11-30 | 3.410 | 3.410 | 3.410 | 3.410 | 3.035 | 5,813 |
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.