Invoicery Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.540 | 4.540 | 4.340 | 4.540 | 4.331 | 8,628 |
| 2025-10-29 | 4.700 | 4.700 | 4.560 | 4.580 | 4.369 | 12,449 |
| 2025-10-28 | 4.800 | 4.960 | 4.480 | 4.920 | 4.693 | 23,516 |
| 2025-10-27 | 4.900 | 4.900 | 4.700 | 4.700 | 4.484 | 10,763 |
| 2025-10-24 | 4.740 | 4.940 | 4.740 | 4.940 | 4.713 | 2,215 |
| 2025-10-23 | 4.940 | 4.940 | 4.660 | 4.740 | 4.522 | 18,187 |
| 2025-10-22 | 4.820 | 4.940 | 4.820 | 4.940 | 4.713 | 3,902 |
| 2025-10-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.579 | 0 |
| 2025-10-20 | 4.780 | 4.800 | 4.780 | 4.800 | 4.579 | 1,538 |
| 2025-10-17 | 4.780 | 4.780 | 4.780 | 4.780 | 4.560 | 3,000 |
| 2025-10-16 | 4.760 | 4.760 | 4.760 | 4.760 | 4.541 | 3,153 |
| 2025-10-15 | 4.760 | 4.860 | 4.760 | 4.860 | 4.636 | 2,700 |
| 2025-10-14 | 4.760 | 4.860 | 4.760 | 4.860 | 4.636 | 314 |
| 2025-10-13 | 4.700 | 4.860 | 4.700 | 4.720 | 4.503 | 4,215 |
| 2025-10-10 | 4.740 | 4.880 | 4.740 | 4.880 | 4.655 | 2,000 |
| 2025-10-09 | 4.720 | 4.720 | 4.720 | 4.720 | 4.503 | 731 |
| 2025-10-08 | 4.700 | 4.720 | 4.700 | 4.720 | 4.503 | 1,192 |
| 2025-10-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.674 | 0 |
| 2025-10-06 | 4.700 | 4.900 | 4.680 | 4.900 | 4.674 | 2,065 |
| 2025-10-03 | 4.980 | 4.980 | 4.980 | 4.980 | 4.751 | 1,361 |
| 2025-10-02 | 4.980 | 4.980 | 4.760 | 4.760 | 4.541 | 6,540 |
| 2025-10-01 | 5.000 | 5.000 | 4.980 | 4.980 | 4.751 | 149 |
| 2025-09-30 | 4.920 | 5.050 | 4.620 | 5.050 | 4.817 | 54,326 |
| 2025-09-29 | 4.540 | 4.560 | 4.540 | 4.560 | 4.350 | 1,619 |
| 2025-09-26 | 4.560 | 4.800 | 4.540 | 4.540 | 4.331 | 1,125 |
| 2025-09-25 | 4.860 | 4.860 | 4.640 | 4.640 | 4.426 | 1,413 |
| 2025-09-24 | 4.560 | 4.980 | 4.560 | 4.580 | 4.369 | 1,809 |
| 2025-09-23 | 4.960 | 4.960 | 4.960 | 4.960 | 4.732 | 0 |
| 2025-09-22 | 4.600 | 4.960 | 4.600 | 4.960 | 4.732 | 405 |
| 2025-09-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.484 | 1,732 |
| 2025-09-18 | 4.860 | 4.860 | 4.700 | 4.700 | 4.484 | 1,905 |
| 2025-09-17 | 4.940 | 4.980 | 4.940 | 4.980 | 4.751 | 200,001 |
| 2025-09-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.579 | 175 |
| 2025-09-15 | 5.050 | 5.050 | 5.000 | 5.000 | 4.770 | 508 |
| 2025-09-12 | 4.940 | 4.940 | 4.940 | 4.940 | 4.713 | 0 |
| 2025-09-11 | 5.100 | 5.100 | 4.520 | 4.940 | 4.713 | 2,598 |
| 2025-09-10 | 4.980 | 5.300 | 4.980 | 5.100 | 4.865 | 21,519 |
| 2025-09-09 | 4.980 | 4.980 | 4.660 | 4.660 | 4.445 | 816 |
| 2025-09-08 | 4.520 | 4.520 | 4.520 | 4.520 | 4.312 | 1,001 |
| 2025-09-05 | 4.880 | 4.880 | 4.880 | 4.880 | 4.655 | 0 |
| 2025-09-04 | 4.500 | 4.880 | 4.500 | 4.880 | 4.655 | 306 |
| 2025-09-03 | 4.980 | 4.980 | 4.980 | 4.980 | 4.751 | 10 |
| 2025-09-02 | 4.560 | 4.640 | 4.560 | 4.580 | 4.369 | 7,251 |
| 2025-09-01 | 4.640 | 4.760 | 4.280 | 4.400 | 4.197 | 11,457 |
| 2025-08-29 | 4.640 | 4.640 | 4.640 | 4.640 | 4.426 | 7,630 |
| 2025-08-28 | 4.640 | 4.640 | 4.640 | 4.640 | 4.426 | 145 |
| 2025-08-27 | 4.400 | 4.640 | 4.400 | 4.640 | 4.426 | 6,672 |
| 2025-08-26 | 4.640 | 4.640 | 4.600 | 4.620 | 4.407 | 23,086 |
| 2025-08-25 | 4.700 | 4.700 | 4.640 | 4.640 | 4.426 | 803 |
| 2025-08-22 | 4.800 | 4.800 | 4.060 | 4.400 | 4.197 | 105,277 |
| 2025-08-21 | 4.820 | 4.820 | 4.820 | 4.820 | 4.598 | 4,711 |
| 2025-08-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.579 | 0 |
| 2025-08-19 | 4.820 | 4.820 | 4.800 | 4.800 | 4.579 | 24,000 |
| 2025-08-18 | 5.050 | 5.050 | 5.050 | 5.050 | 4.817 | 40 |
| 2025-08-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.770 | 11 |
| 2025-08-14 | 4.520 | 5.300 | 4.520 | 5.050 | 4.817 | 5,120 |
| 2025-08-13 | 4.800 | 5.100 | 4.800 | 4.960 | 4.732 | 8,466 |
| 2025-08-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.056 | 50 |
| 2025-08-11 | 5.100 | 5.100 | 4.940 | 4.940 | 4.713 | 29,949 |
| 2025-08-08 | 5.100 | 5.100 | 4.960 | 5.100 | 4.865 | 4,201 |
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.