Invoicery Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.000 | 6.000 | 6.000 | 6.000 | 5.724 | 0 |
| 2026-01-29 | 6.000 | 6.000 | 5.800 | 6.000 | 5.724 | 2,333 |
| 2026-01-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.628 | 1,000 |
| 2026-01-27 | 5.850 | 6.100 | 5.800 | 5.900 | 5.628 | 51,125 |
| 2026-01-26 | 6.100 | 6.100 | 6.000 | 6.050 | 5.771 | 4,989 |
| 2026-01-23 | 6.300 | 6.300 | 6.100 | 6.250 | 5.962 | 15,189 |
| 2026-01-22 | 6.500 | 6.600 | 6.400 | 6.400 | 6.105 | 12,239 |
| 2026-01-21 | 6.650 | 6.650 | 6.400 | 6.400 | 6.105 | 9,508 |
| 2026-01-20 | 6.600 | 6.600 | 6.200 | 6.300 | 6.010 | 16,133 |
| 2026-01-19 | 6.300 | 6.950 | 6.300 | 6.600 | 6.296 | 9,392 |
| 2026-01-16 | 6.200 | 7.000 | 6.200 | 6.300 | 6.010 | 139,463 |
| 2026-01-15 | 6.200 | 6.200 | 6.200 | 6.200 | 5.915 | 3,678 |
| 2026-01-14 | 5.800 | 6.200 | 5.800 | 6.150 | 5.867 | 42,694 |
| 2026-01-13 | 5.600 | 5.700 | 5.600 | 5.700 | 5.438 | 26,359 |
| 2026-01-12 | 5.650 | 5.700 | 5.600 | 5.600 | 5.342 | 17,477 |
| 2026-01-09 | 5.600 | 5.600 | 5.500 | 5.600 | 5.342 | 27,223 |
| 2026-01-08 | 5.150 | 5.500 | 5.150 | 5.350 | 5.104 | 116 |
| 2026-01-07 | 5.300 | 5.500 | 5.250 | 5.400 | 5.151 | 36,351 |
| 2026-01-05 | 4.940 | 5.300 | 4.940 | 5.300 | 5.056 | 614 |
| 2026-01-02 | 5.150 | 5.150 | 5.000 | 5.150 | 4.913 | 961 |
| 2025-12-30 | 5.300 | 5.300 | 5.050 | 5.300 | 5.056 | 12,925 |
| 2025-12-29 | 5.300 | 5.300 | 4.960 | 4.960 | 4.732 | 2,043 |
| 2025-12-23 | 5.150 | 5.150 | 4.900 | 5.100 | 4.865 | 4,436 |
| 2025-12-22 | 5.150 | 5.150 | 5.150 | 5.150 | 4.913 | 0 |
| 2025-12-19 | 5.250 | 5.250 | 5.050 | 5.150 | 4.913 | 25,907 |
| 2025-12-18 | 5.200 | 5.250 | 5.200 | 5.250 | 5.008 | 300 |
| 2025-12-17 | 5.000 | 5.150 | 5.000 | 5.150 | 4.913 | 23,750 |
| 2025-12-16 | 4.900 | 5.200 | 4.900 | 5.200 | 4.961 | 32,647 |
| 2025-12-15 | 5.000 | 5.000 | 4.920 | 4.920 | 4.693 | 300 |
| 2025-12-12 | 4.920 | 4.960 | 4.920 | 4.960 | 4.732 | 2,744 |
| 2025-12-11 | 4.920 | 5.200 | 4.920 | 5.200 | 4.961 | 160 |
| 2025-12-10 | 5.200 | 5.200 | 5.000 | 5.000 | 4.770 | 24,337 |
| 2025-12-09 | 5.150 | 5.150 | 5.150 | 5.150 | 4.913 | 118 |
| 2025-12-08 | 5.150 | 5.150 | 5.150 | 5.150 | 4.913 | 0 |
| 2025-12-05 | 4.900 | 5.150 | 4.900 | 5.150 | 4.913 | 14,068 |
| 2025-12-04 | 4.860 | 4.880 | 4.860 | 4.880 | 4.655 | 923 |
| 2025-12-03 | 5.200 | 5.200 | 5.200 | 5.200 | 4.961 | 10 |
| 2025-12-02 | 4.880 | 5.150 | 4.820 | 5.150 | 4.913 | 5,292 |
| 2025-12-01 | 5.150 | 5.150 | 4.900 | 4.900 | 4.674 | 2,124 |
| 2025-11-28 | 5.100 | 5.300 | 5.000 | 5.100 | 4.865 | 10,454 |
| 2025-11-27 | 4.820 | 5.100 | 4.820 | 5.100 | 4.865 | 8,997 |
| 2025-11-26 | 4.820 | 5.050 | 4.820 | 5.050 | 4.817 | 248 |
| 2025-11-25 | 4.820 | 5.200 | 4.780 | 5.150 | 4.913 | 2,308 |
| 2025-11-24 | 5.100 | 5.300 | 5.100 | 5.100 | 4.865 | 9,080 |
| 2025-11-21 | 5.000 | 5.000 | 4.980 | 4.980 | 4.751 | 1,021 |
| 2025-11-20 | 5.100 | 5.100 | 5.100 | 5.100 | 4.865 | 9 |
| 2025-11-19 | 4.820 | 4.980 | 4.720 | 4.980 | 4.751 | 20,633 |
| 2025-11-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.770 | 500 |
| 2025-11-17 | 5.100 | 5.100 | 5.050 | 5.050 | 4.817 | 2,010 |
| 2025-11-14 | 5.300 | 5.300 | 4.900 | 5.150 | 4.913 | 9,932 |
| 2025-11-13 | 4.980 | 5.700 | 4.840 | 4.840 | 4.617 | 41,430 |
| 2025-11-12 | 4.880 | 5.100 | 4.700 | 4.700 | 4.484 | 53,478 |
| 2025-11-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.484 | 12,224 |
| 2025-11-10 | 4.740 | 4.740 | 4.480 | 4.480 | 4.274 | 3,406 |
| 2025-11-07 | 4.480 | 4.480 | 4.480 | 4.480 | 4.274 | 4,718 |
| 2025-11-06 | 4.740 | 4.740 | 4.740 | 4.740 | 4.522 | 7 |
| 2025-11-05 | 4.480 | 4.480 | 4.480 | 4.480 | 4.274 | 600 |
| 2025-11-04 | 4.480 | 4.480 | 4.480 | 4.480 | 4.274 | 0 |
| 2025-11-03 | 4.740 | 4.740 | 4.480 | 4.480 | 4.274 | 11,565 |
| 2025-10-31 | 4.540 | 4.540 | 4.540 | 4.540 | 4.331 | 0 |
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.