Invoicery Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.050 | 5.200 | 5.000 | 5.000 | 4.770 | 6,083 |
| 2025-05-09 | 4.800 | 5.050 | 4.800 | 5.050 | 4.817 | 1,323 |
| 2025-05-08 | 4.920 | 4.920 | 4.920 | 4.920 | 4.693 | 33 |
| 2025-05-07 | 4.800 | 5.050 | 4.800 | 5.050 | 4.817 | 1,023 |
| 2025-05-06 | 4.960 | 5.150 | 4.960 | 5.150 | 4.913 | 15,029 |
| 2025-05-05 | 4.960 | 5.100 | 4.840 | 4.960 | 4.732 | 17,655 |
| 2025-05-02 | 4.900 | 5.050 | 4.600 | 4.740 | 4.522 | 17,545 |
| 2025-04-30 | 5.150 | 5.150 | 4.860 | 4.860 | 4.636 | 52,166 |
| 2025-04-29 | 5.100 | 5.150 | 5.100 | 5.150 | 4.913 | 11,874 |
| 2025-04-28 | 4.860 | 5.100 | 4.860 | 5.100 | 4.865 | 10,863 |
| 2025-04-25 | 5.050 | 5.050 | 5.000 | 5.050 | 4.817 | 26,869 |
| 2025-04-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.770 | 4,000 |
| 2025-04-23 | 4.760 | 5.000 | 4.760 | 5.000 | 4.770 | 1,000 |
| 2025-04-22 | 4.920 | 5.000 | 4.920 | 5.000 | 4.598 | 7,537 |
| 2025-04-17 | 5.050 | 5.050 | 4.920 | 4.920 | 4.525 | 8,900 |
| 2025-04-16 | 5.200 | 5.200 | 5.000 | 5.000 | 4.598 | 151 |
| 2025-04-15 | 4.940 | 5.150 | 4.940 | 5.050 | 4.644 | 11,895 |
| 2025-04-14 | 5.100 | 5.100 | 4.620 | 4.620 | 4.249 | 2,754 |
| 2025-04-11 | 4.940 | 5.000 | 4.940 | 5.000 | 4.598 | 13,074 |
| 2025-04-10 | 4.940 | 4.940 | 4.940 | 4.940 | 4.543 | 283 |
| 2025-04-09 | 4.900 | 4.900 | 4.680 | 4.720 | 4.341 | 220 |
| 2025-04-08 | 4.640 | 4.800 | 4.640 | 4.780 | 4.396 | 3,886 |
| 2025-04-07 | 4.340 | 4.720 | 4.320 | 4.320 | 3.973 | 6,489 |
| 2025-04-04 | 4.940 | 4.940 | 4.940 | 4.940 | 4.543 | 0 |
| 2025-04-03 | 4.940 | 4.940 | 4.940 | 4.940 | 4.543 | 205 |
| 2025-04-02 | 5.050 | 5.050 | 4.480 | 4.480 | 4.120 | 2,239 |
| 2025-04-01 | 4.700 | 4.700 | 4.280 | 4.280 | 3.936 | 393 |
| 2025-03-31 | 4.500 | 4.700 | 4.100 | 4.700 | 4.322 | 787 |
| 2025-03-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.322 | 235 |
| 2025-03-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.322 | 1,480 |
| 2025-03-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.506 | 150 |
| 2025-03-25 | 4.560 | 4.900 | 4.560 | 4.900 | 4.506 | 24,944 |
| 2025-03-24 | 4.560 | 4.560 | 4.560 | 4.560 | 4.193 | 146 |
| 2025-03-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.506 | 500 |
| 2025-03-20 | 4.880 | 4.880 | 4.600 | 4.600 | 4.230 | 150 |
| 2025-03-19 | 4.540 | 4.540 | 4.540 | 4.540 | 4.175 | 39 |
| 2025-03-18 | 4.640 | 4.820 | 4.640 | 4.820 | 4.433 | 2,990 |
| 2025-03-17 | 4.560 | 4.820 | 4.560 | 4.820 | 4.433 | 3,764 |
| 2025-03-14 | 4.500 | 4.820 | 4.500 | 4.820 | 4.433 | 4,444 |
| 2025-03-13 | 4.480 | 4.480 | 4.480 | 4.480 | 4.120 | 200 |
| 2025-03-12 | 4.820 | 4.820 | 4.420 | 4.500 | 4.138 | 2,931 |
| 2025-03-11 | 4.460 | 4.860 | 4.260 | 4.260 | 3.918 | 7,607 |
| 2025-03-10 | 4.420 | 4.880 | 4.420 | 4.480 | 4.120 | 12,163 |
| 2025-03-07 | 4.860 | 4.860 | 4.160 | 4.260 | 3.918 | 546 |
| 2025-03-06 | 4.580 | 4.900 | 4.400 | 4.420 | 4.065 | 44,669 |
| 2025-03-05 | 4.560 | 4.920 | 4.560 | 4.600 | 4.230 | 2,567 |
| 2025-03-04 | 4.960 | 4.960 | 4.560 | 4.560 | 4.193 | 25,065 |
| 2025-03-03 | 4.960 | 4.960 | 4.720 | 4.720 | 4.341 | 10,404 |
| 2025-02-28 | 4.740 | 4.800 | 4.740 | 4.740 | 4.359 | 36,223 |
| 2025-02-27 | 5.000 | 5.000 | 4.800 | 4.800 | 4.414 | 20,600 |
| 2025-02-26 | 4.920 | 5.000 | 4.920 | 5.000 | 4.598 | 7,655 |
| 2025-02-25 | 4.640 | 4.640 | 4.640 | 4.640 | 4.267 | 4,552 |
| 2025-02-24 | 4.880 | 4.880 | 4.880 | 4.880 | 4.488 | 1,040 |
| 2025-02-21 | 4.960 | 4.960 | 4.520 | 4.520 | 4.157 | 7,646 |
| 2025-02-20 | 4.920 | 4.920 | 4.920 | 4.920 | 4.525 | 100 |
| 2025-02-19 | 5.000 | 5.100 | 4.640 | 5.000 | 4.598 | 42,946 |
| 2025-02-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.414 | 1,157 |
| 2025-02-17 | 4.800 | 5.000 | 4.600 | 5.000 | 4.598 | 1,186 |
| 2025-02-14 | 4.800 | 4.800 | 4.500 | 4.560 | 4.193 | 8,680 |
| 2025-02-13 | 4.500 | 4.900 | 4.500 | 4.900 | 4.506 | 210 |
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.