Invoicery Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	3.900	3.900	3.800	3.810	3.391	8,169
2023-09-05	3.890	4.000	3.890	3.930	3.498	19,610
2023-09-04	3.850	3.930	3.800	3.810	3.391	26,569
2023-09-01	3.850	3.850	3.850	3.850	3.426	2,438
2023-08-31	3.900	3.900	3.900	3.900	3.471	1,453
2023-08-30	3.940	3.940	3.900	3.900	3.471	9,469
2023-08-29	3.930	3.930	3.930	3.930	3.498	0
2023-08-28	3.910	4.000	3.910	3.930	3.498	28,744
2023-08-25	4.070	4.200	3.910	4.000	3.560	75,963
2023-08-24	4.020	4.070	4.000	4.070	3.622	30,113
2023-08-23	4.050	4.250	4.010	4.070	3.622	59,288
2023-08-22	4.210	4.210	4.000	4.050	3.604	79,352
2023-08-21	4.160	4.420	4.160	4.420	3.934	24,507
2023-08-18	4.200	4.420	4.200	4.420	3.934	28,300
2023-08-17	4.200	4.200	4.200	4.200	3.738	1,438
2023-08-16	4.230	4.250	4.220	4.250	3.782	22,487
2023-08-15	4.230	4.410	4.220	4.230	3.764	11,178
2023-08-14	4.250	4.250	4.230	4.230	3.764	1,383
2023-08-11	4.140	4.500	4.100	4.500	4.005	73,315
2023-08-10	4.210	4.590	4.140	4.140	3.684	41,898
2023-08-09	4.150	4.390	4.150	4.390	3.907	1,043
2023-08-08	4.480	4.480	4.140	4.300	3.827	22,053
2023-08-07	4.480	4.480	4.110	4.420	3.934	8,030
2023-08-04	4.140	4.480	4.110	4.480	3.987	14,204
2023-08-03	4.110	4.490	4.110	4.490	3.996	590
2023-08-02	4.150	4.500	4.150	4.500	4.005	7,410
2023-08-01	4.210	4.210	4.150	4.150	3.693	6,011
2023-07-31	4.500	4.500	4.150	4.210	3.747	13,398
2023-07-28	4.500	4.850	4.500	4.500	4.005	3,201
2023-07-27	4.180	4.500	4.180	4.500	4.005	8,200
2023-07-26	4.160	4.640	4.160	4.170	3.711	9,212
2023-07-25	4.300	4.690	4.300	4.640	4.129	10,597
2023-07-24	4.300	4.790	4.300	4.740	4.218	9,400
2023-07-21	4.250	4.250	4.150	4.200	3.738	9,008
2023-07-20	4.990	5.000	4.400	4.400	3.916	2,346
2023-07-19	4.200	4.450	4.110	4.450	3.960	33,353
2023-07-18	4.120	4.250	4.110	4.150	3.693	23,455
2023-07-17	4.500	4.500	4.110	4.150	3.693	51,671
2023-07-14	4.550	4.550	4.110	4.500	4.005	79,919
2023-07-13	4.540	4.550	4.110	4.550	4.049	25,906
2023-07-12	4.410	4.500	4.250	4.300	3.827	22,188
2023-07-11	4.600	4.600	4.600	4.600	4.094	0
2023-07-10	4.600	4.600	4.600	4.600	4.094	1,000
2023-07-07	4.500	4.500	4.500	4.500	4.005	9,000
2023-07-06	4.220	4.300	4.220	4.300	3.827	215
2023-07-05	4.850	4.850	4.850	4.850	4.316	15
2023-07-04	4.850	4.850	4.850	4.850	4.316	0
2023-07-03	4.800	4.850	4.800	4.850	4.316	3,903
2023-06-30	4.600	4.600	4.600	4.600	4.094	0
2023-06-29	4.600	4.600	4.600	4.600	4.094	0
2023-06-28	4.600	4.600	4.600	4.600	4.094	131
2023-06-27	4.600	4.600	4.600	4.600	4.094	800
2023-06-26	4.950	5.500	4.950	5.180	4.610	3,271
2023-06-22	4.700	4.700	4.060	4.360	3.880	2,315
2023-06-21	4.700	4.700	4.700	4.700	4.183	0
2023-06-20	5.000	5.000	4.700	4.700	4.183	16,504
2023-06-19	5.100	5.100	5.000	5.000	4.450	8,000
2023-06-16	5.300	5.400	5.300	5.400	4.806	3,504
2023-06-15	5.100	5.100	5.100	5.100	4.539	0
2023-06-14	5.100	5.100	5.100	5.100	4.539	0

← NewerPage 14 of 17 · 965 trading daysOlder →

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.