Invoicery Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 3.410 | 3.470 | 3.410 | 3.410 | 3.035 | 63,025 |
| 2023-11-28 | 3.410 | 3.560 | 3.410 | 3.410 | 3.035 | 40,692 |
| 2023-11-27 | 3.410 | 3.560 | 3.410 | 3.560 | 3.168 | 5,127 |
| 2023-11-24 | 3.410 | 3.410 | 3.410 | 3.410 | 3.035 | 6,095 |
| 2023-11-23 | 3.410 | 3.410 | 3.410 | 3.410 | 3.035 | 1,000 |
| 2023-11-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.026 | 9,874 |
| 2023-11-21 | 3.440 | 3.440 | 3.400 | 3.400 | 3.026 | 11,857 |
| 2023-11-20 | 3.430 | 3.430 | 3.430 | 3.430 | 3.053 | 2,438 |
| 2023-11-17 | 3.400 | 3.670 | 3.400 | 3.660 | 3.257 | 10,089 |
| 2023-11-16 | 3.380 | 3.380 | 3.380 | 3.380 | 3.008 | 23 |
| 2023-11-15 | 3.500 | 3.500 | 3.400 | 3.400 | 3.026 | 59,144 |
| 2023-11-14 | 3.480 | 3.500 | 3.480 | 3.500 | 3.115 | 80,000 |
| 2023-11-13 | 3.410 | 3.410 | 3.250 | 3.260 | 2.901 | 28,777 |
| 2023-11-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.115 | 0 |
| 2023-11-09 | 3.590 | 3.590 | 3.500 | 3.500 | 3.115 | 907 |
| 2023-11-08 | 3.500 | 3.590 | 3.410 | 3.410 | 3.035 | 5,092 |
| 2023-11-07 | 3.410 | 3.410 | 3.410 | 3.410 | 3.035 | 122 |
| 2023-11-06 | 3.560 | 3.560 | 3.410 | 3.410 | 3.035 | 91 |
| 2023-11-03 | 3.590 | 3.590 | 3.590 | 3.590 | 3.195 | 139 |
| 2023-11-02 | 3.410 | 3.590 | 3.400 | 3.590 | 3.195 | 4,470 |
| 2023-11-01 | 3.420 | 3.420 | 3.400 | 3.400 | 3.026 | 8,313 |
| 2023-10-31 | 3.330 | 3.980 | 3.330 | 3.440 | 3.061 | 1,252 |
| 2023-10-30 | 3.160 | 3.990 | 3.160 | 3.990 | 3.551 | 1,501 |
| 2023-10-27 | 4.090 | 4.090 | 4.090 | 4.090 | 3.640 | 0 |
| 2023-10-26 | 4.250 | 4.250 | 3.320 | 4.090 | 3.640 | 730 |
| 2023-10-25 | 3.310 | 4.390 | 3.310 | 4.250 | 3.782 | 1,381 |
| 2023-10-24 | 3.310 | 3.310 | 3.220 | 3.220 | 2.866 | 4,956 |
| 2023-10-23 | 3.280 | 3.310 | 3.200 | 3.310 | 2.946 | 19,619 |
| 2023-10-20 | 3.290 | 3.290 | 3.280 | 3.280 | 2.919 | 5,013 |
| 2023-10-19 | 3.330 | 3.330 | 3.320 | 3.320 | 2.955 | 16,767 |
| 2023-10-18 | 3.320 | 3.400 | 3.320 | 3.370 | 2.999 | 8,044 |
| 2023-10-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.026 | 1,219 |
| 2023-10-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.026 | 731 |
| 2023-10-13 | 3.580 | 3.580 | 3.570 | 3.570 | 3.177 | 820 |
| 2023-10-12 | 3.680 | 3.680 | 3.570 | 3.570 | 3.177 | 1,503 |
| 2023-10-11 | 3.590 | 3.680 | 3.590 | 3.680 | 3.275 | 12,248 |
| 2023-10-10 | 3.590 | 3.590 | 3.590 | 3.590 | 3.195 | 506 |
| 2023-10-09 | 3.590 | 3.590 | 3.590 | 3.590 | 3.195 | 800 |
| 2023-10-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.026 | 10,035 |
| 2023-10-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.026 | 244 |
| 2023-10-04 | 3.580 | 3.580 | 3.580 | 3.580 | 3.186 | 800 |
| 2023-10-03 | 3.790 | 3.790 | 3.790 | 3.790 | 3.373 | 0 |
| 2023-10-02 | 3.790 | 3.790 | 3.790 | 3.790 | 3.373 | 0 |
| 2023-09-29 | 3.790 | 3.790 | 3.790 | 3.790 | 3.373 | 0 |
| 2023-09-28 | 3.640 | 3.790 | 3.640 | 3.790 | 3.373 | 8,613 |
| 2023-09-27 | 3.480 | 3.480 | 3.480 | 3.480 | 3.097 | 1,585 |
| 2023-09-26 | 3.460 | 3.650 | 3.460 | 3.650 | 3.248 | 8,532 |
| 2023-09-25 | 3.600 | 3.670 | 3.600 | 3.650 | 3.248 | 4,214 |
| 2023-09-22 | 3.670 | 3.670 | 3.670 | 3.670 | 3.266 | 0 |
| 2023-09-21 | 3.610 | 3.670 | 3.500 | 3.670 | 3.266 | 123,094 |
| 2023-09-20 | 3.630 | 3.630 | 3.630 | 3.630 | 3.231 | 0 |
| 2023-09-19 | 3.780 | 3.780 | 3.560 | 3.630 | 3.231 | 39,205 |
| 2023-09-18 | 3.750 | 3.800 | 3.750 | 3.800 | 3.382 | 4,129 |
| 2023-09-15 | 3.740 | 3.740 | 3.740 | 3.740 | 3.328 | 4,048 |
| 2023-09-14 | 3.780 | 3.780 | 3.770 | 3.770 | 3.355 | 6,217 |
| 2023-09-13 | 3.780 | 3.820 | 3.780 | 3.780 | 3.364 | 3,757 |
| 2023-09-12 | 3.800 | 3.800 | 3.780 | 3.780 | 3.364 | 16,151 |
| 2023-09-11 | 3.810 | 3.810 | 3.800 | 3.800 | 3.382 | 32,842 |
| 2023-09-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.382 | 244 |
| 2023-09-07 | 3.800 | 3.890 | 3.800 | 3.890 | 3.462 | 18,800 |
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.