Invoicery Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.050 | 5.100 | 5.050 | 5.100 | 4.865 | 24,000 |
| 2025-08-06 | 4.820 | 5.100 | 4.820 | 4.860 | 4.636 | 27,363 |
| 2025-08-05 | 4.760 | 5.050 | 4.760 | 5.050 | 4.817 | 10,325 |
| 2025-08-04 | 4.980 | 4.980 | 4.740 | 4.740 | 4.522 | 3,070 |
| 2025-08-01 | 4.960 | 4.960 | 4.760 | 4.780 | 4.560 | 6,815 |
| 2025-07-31 | 4.880 | 5.100 | 4.880 | 5.100 | 4.865 | 613 |
| 2025-07-30 | 4.900 | 5.100 | 4.900 | 4.900 | 4.674 | 3,328 |
| 2025-07-29 | 5.000 | 5.000 | 5.000 | 5.000 | 4.770 | 1,500 |
| 2025-07-28 | 5.000 | 5.000 | 4.900 | 4.900 | 4.674 | 8,197 |
| 2025-07-25 | 5.050 | 5.100 | 5.050 | 5.100 | 4.865 | 12,406 |
| 2025-07-24 | 5.000 | 5.100 | 5.000 | 5.100 | 4.865 | 2,839 |
| 2025-07-23 | 4.880 | 5.050 | 4.880 | 4.880 | 4.655 | 4,826 |
| 2025-07-22 | 5.050 | 5.050 | 5.050 | 5.050 | 4.817 | 4 |
| 2025-07-21 | 4.860 | 4.860 | 4.860 | 4.860 | 4.636 | 0 |
| 2025-07-18 | 5.100 | 5.100 | 4.860 | 4.860 | 4.636 | 409 |
| 2025-07-17 | 5.000 | 5.000 | 4.840 | 4.840 | 4.617 | 12,510 |
| 2025-07-16 | 4.980 | 5.100 | 4.980 | 4.980 | 4.751 | 21,461 |
| 2025-07-15 | 5.300 | 5.350 | 4.960 | 5.000 | 4.770 | 7,164 |
| 2025-07-14 | 5.200 | 5.350 | 5.100 | 5.350 | 5.104 | 47,117 |
| 2025-07-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.008 | 0 |
| 2025-07-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.008 | 0 |
| 2025-07-09 | 5.200 | 5.300 | 4.900 | 5.250 | 5.008 | 2,161 |
| 2025-07-08 | 5.150 | 5.200 | 5.150 | 5.200 | 4.961 | 9,708 |
| 2025-07-07 | 5.150 | 5.150 | 4.860 | 5.100 | 4.865 | 7,099 |
| 2025-07-04 | 5.200 | 5.200 | 5.150 | 5.150 | 4.913 | 90 |
| 2025-07-03 | 4.940 | 5.200 | 4.900 | 5.200 | 4.961 | 10,130 |
| 2025-07-02 | 4.900 | 5.250 | 4.900 | 5.250 | 5.008 | 1,063 |
| 2025-07-01 | 5.250 | 5.250 | 5.250 | 5.250 | 5.008 | 0 |
| 2025-06-30 | 5.100 | 5.250 | 5.100 | 5.250 | 5.008 | 24,497 |
| 2025-06-27 | 4.860 | 5.250 | 4.860 | 5.250 | 5.008 | 1,613 |
| 2025-06-26 | 5.150 | 5.150 | 5.150 | 5.150 | 4.913 | 0 |
| 2025-06-25 | 5.300 | 5.300 | 5.150 | 5.150 | 4.913 | 5,905 |
| 2025-06-24 | 5.100 | 5.300 | 5.100 | 5.150 | 4.913 | 16,590 |
| 2025-06-23 | 4.940 | 5.250 | 4.940 | 5.250 | 5.008 | 3,129 |
| 2025-06-19 | 4.900 | 5.200 | 4.900 | 5.200 | 4.961 | 5,823 |
| 2025-06-18 | 5.200 | 5.200 | 5.200 | 5.200 | 4.961 | 0 |
| 2025-06-17 | 5.200 | 5.200 | 5.200 | 5.200 | 4.961 | 0 |
| 2025-06-16 | 4.820 | 5.200 | 4.820 | 5.200 | 4.961 | 28,334 |
| 2025-06-13 | 5.150 | 5.200 | 4.800 | 5.200 | 4.961 | 314 |
| 2025-06-12 | 5.150 | 5.150 | 5.150 | 5.150 | 4.913 | 200 |
| 2025-06-11 | 5.400 | 5.400 | 4.820 | 5.150 | 4.913 | 8,240 |
| 2025-06-10 | 5.050 | 5.300 | 5.050 | 5.150 | 4.913 | 9,881 |
| 2025-06-09 | 5.000 | 5.050 | 5.000 | 5.050 | 4.817 | 472 |
| 2025-06-05 | 4.820 | 5.050 | 4.820 | 5.050 | 4.817 | 581 |
| 2025-06-04 | 4.820 | 5.050 | 4.820 | 4.820 | 4.598 | 69 |
| 2025-06-03 | 4.820 | 5.000 | 4.740 | 5.000 | 4.770 | 3,063 |
| 2025-06-02 | 4.820 | 4.820 | 4.800 | 4.820 | 4.598 | 6,679 |
| 2025-05-30 | 5.050 | 5.050 | 4.960 | 4.960 | 4.732 | 5,859 |
| 2025-05-28 | 5.100 | 5.100 | 5.100 | 5.100 | 4.865 | 716 |
| 2025-05-27 | 4.900 | 5.100 | 4.800 | 5.100 | 4.865 | 7,275 |
| 2025-05-26 | 5.050 | 5.050 | 4.800 | 4.820 | 4.598 | 11,979 |
| 2025-05-23 | 5.100 | 5.100 | 5.100 | 5.100 | 4.865 | 686 |
| 2025-05-22 | 5.000 | 5.000 | 5.000 | 5.000 | 4.770 | 42,838 |
| 2025-05-21 | 4.800 | 4.980 | 4.800 | 4.980 | 4.751 | 1,128 |
| 2025-05-20 | 4.980 | 4.980 | 4.980 | 4.980 | 4.751 | 264 |
| 2025-05-19 | 5.200 | 5.200 | 4.800 | 4.980 | 4.751 | 26,401 |
| 2025-05-16 | 5.350 | 5.350 | 5.100 | 5.250 | 5.008 | 5,922 |
| 2025-05-15 | 5.000 | 5.200 | 5.000 | 5.050 | 4.817 | 5,768 |
| 2025-05-14 | 4.900 | 5.000 | 4.800 | 5.000 | 4.770 | 14,260 |
| 2025-05-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.579 | 50 |
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.