Invoicery Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 5.100 | 5.100 | 5.100 | 5.100 | 4.539 | 0 |
| 2023-06-12 | 4.530 | 5.100 | 4.530 | 5.100 | 4.539 | 802 |
| 2023-06-09 | 5.100 | 5.100 | 5.100 | 5.100 | 4.539 | 0 |
| 2023-06-08 | 5.100 | 5.100 | 5.100 | 5.100 | 4.539 | 0 |
| 2023-06-07 | 5.100 | 5.100 | 5.100 | 5.100 | 4.539 | 0 |
| 2023-06-05 | 5.100 | 5.100 | 4.510 | 5.100 | 4.539 | 222 |
| 2023-06-02 | 4.900 | 5.100 | 4.900 | 5.100 | 4.539 | 6,000 |
| 2023-06-01 | 5.180 | 5.180 | 5.180 | 5.180 | 4.610 | 3,000 |
| 2023-05-31 | 5.240 | 5.240 | 5.240 | 5.240 | 4.663 | 0 |
| 2023-05-30 | 4.900 | 5.240 | 4.900 | 5.240 | 4.663 | 2,186 |
| 2023-05-29 | 5.240 | 5.240 | 5.020 | 5.020 | 4.468 | 9,001 |
| 2023-05-26 | 4.990 | 5.380 | 4.850 | 5.240 | 4.663 | 13,648 |
| 2023-05-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.272 | 6,531 |
| 2023-05-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.272 | 362 |
| 2023-05-23 | 5.140 | 5.140 | 4.130 | 5.140 | 4.574 | 3,675 |
| 2023-05-22 | 4.940 | 5.160 | 4.940 | 5.160 | 4.592 | 1,006 |
| 2023-05-19 | 5.180 | 5.180 | 5.180 | 5.180 | 4.610 | 0 |
| 2023-05-17 | 4.880 | 5.180 | 4.880 | 5.180 | 4.610 | 2,941 |
| 2023-05-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.361 | 0 |
| 2023-05-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.361 | 2,965 |
| 2023-05-12 | 5.100 | 5.100 | 5.100 | 5.100 | 4.539 | 0 |
| 2023-05-11 | 5.100 | 5.100 | 5.100 | 5.100 | 4.539 | 0 |
| 2023-05-10 | 4.900 | 5.100 | 4.900 | 5.100 | 4.539 | 7,160 |
| 2023-05-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.361 | 1,500 |
| 2023-05-08 | 4.900 | 5.180 | 4.900 | 5.180 | 4.610 | 2,356 |
| 2023-05-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.361 | 0 |
| 2023-05-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.361 | 680 |
| 2023-05-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.361 | 223 |
| 2023-05-02 | 5.380 | 5.380 | 4.800 | 4.820 | 4.290 | 13,793 |
| 2023-04-28 | 5.500 | 5.500 | 5.000 | 5.000 | 4.450 | 8,140 |
| 2023-04-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.450 | 41 |
| 2023-04-26 | 5.000 | 5.000 | 5.000 | 5.000 | 4.450 | 1 |
| 2023-04-25 | 5.000 | 5.100 | 5.000 | 5.100 | 4.539 | 923 |
| 2023-04-24 | 5.600 | 5.600 | 4.920 | 4.920 | 4.379 | 12,678 |
| 2023-04-21 | 5.600 | 5.600 | 5.200 | 5.200 | 4.628 | 4,090 |
| 2023-04-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.162 | 129 |
| 2023-04-19 | 5.200 | 5.800 | 5.200 | 5.800 | 5.162 | 570 |
| 2023-04-18 | 5.200 | 5.900 | 5.200 | 5.200 | 4.628 | 932 |
| 2023-04-17 | 5.200 | 5.200 | 5.200 | 5.200 | 4.628 | 3,000 |
| 2023-04-14 | 5.200 | 5.460 | 5.200 | 5.200 | 4.628 | 1,392 |
| 2023-04-13 | 5.300 | 5.340 | 5.060 | 5.060 | 4.503 | 7,422 |
| 2023-04-12 | 5.300 | 5.300 | 5.300 | 5.300 | 4.717 | 654 |
| 2023-04-11 | 5.740 | 5.740 | 5.300 | 5.300 | 4.717 | 225 |
| 2023-04-06 | 5.300 | 5.300 | 5.300 | 5.300 | 4.717 | 0 |
| 2023-04-05 | 5.280 | 5.300 | 5.160 | 5.300 | 4.717 | 3,600 |
| 2023-04-04 | 5.140 | 5.140 | 5.140 | 5.140 | 4.574 | 333 |
| 2023-04-03 | 5.100 | 5.320 | 5.060 | 5.300 | 4.717 | 1,134 |
| 2023-03-31 | 5.040 | 5.040 | 5.040 | 5.040 | 4.485 | 334 |
| 2023-03-30 | 5.320 | 5.320 | 5.320 | 5.320 | 4.735 | 0 |
| 2023-03-29 | 4.820 | 5.320 | 4.820 | 5.320 | 4.735 | 305 |
| 2023-03-28 | 5.200 | 5.320 | 5.100 | 5.100 | 4.539 | 2,775 |
| 2023-03-27 | 5.000 | 5.300 | 5.000 | 5.200 | 4.628 | 11,813 |
| 2023-03-24 | 5.360 | 5.360 | 4.870 | 5.180 | 4.610 | 509 |
| 2023-03-23 | 5.220 | 5.220 | 5.220 | 5.220 | 4.646 | 0 |
| 2023-03-22 | 5.220 | 5.220 | 5.220 | 5.220 | 4.646 | 0 |
| 2023-03-21 | 5.240 | 5.240 | 4.840 | 5.220 | 4.646 | 2,949 |
| 2023-03-20 | 5.240 | 5.240 | 4.900 | 5.240 | 4.663 | 14,292 |
| 2023-03-17 | 5.500 | 5.500 | 5.500 | 5.500 | 4.895 | 0 |
| 2023-03-16 | 5.640 | 5.640 | 5.480 | 5.500 | 4.895 | 55,698 |
| 2023-03-15 | 4.840 | 5.660 | 4.840 | 5.060 | 4.503 | 11,705 |
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.