Invoicery Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4.980 | 4.980 | 4.980 | 4.980 | 4.580 | 2 |
| 2025-02-11 | 4.480 | 4.980 | 4.480 | 4.980 | 4.580 | 3,467 |
| 2025-02-10 | 4.440 | 4.920 | 4.440 | 4.920 | 4.525 | 4,444 |
| 2025-02-07 | 4.440 | 4.960 | 4.420 | 4.960 | 4.561 | 4,573 |
| 2025-02-06 | 4.940 | 4.940 | 4.940 | 4.940 | 4.543 | 0 |
| 2025-02-05 | 4.980 | 4.980 | 4.620 | 4.940 | 4.543 | 2,258 |
| 2025-02-04 | 5.000 | 5.200 | 4.980 | 4.980 | 4.580 | 8,088 |
| 2025-02-03 | 4.660 | 4.660 | 4.660 | 4.660 | 4.285 | 0 |
| 2025-01-31 | 4.680 | 4.680 | 4.660 | 4.660 | 4.285 | 1,170 |
| 2025-01-30 | 4.620 | 4.940 | 4.620 | 4.660 | 4.285 | 3,396 |
| 2025-01-29 | 4.960 | 4.960 | 4.960 | 4.960 | 4.561 | 410 |
| 2025-01-28 | 4.880 | 4.960 | 4.620 | 4.660 | 4.285 | 12,130 |
| 2025-01-27 | 4.920 | 4.920 | 4.880 | 4.880 | 4.488 | 161 |
| 2025-01-24 | 4.560 | 4.860 | 4.560 | 4.620 | 4.249 | 3,777 |
| 2025-01-23 | 4.500 | 4.560 | 4.420 | 4.560 | 4.193 | 1,087 |
| 2025-01-22 | 4.420 | 4.440 | 4.420 | 4.440 | 4.083 | 2,557 |
| 2025-01-21 | 4.880 | 4.900 | 4.420 | 4.500 | 4.138 | 1,142 |
| 2025-01-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.138 | 1,695 |
| 2025-01-17 | 4.320 | 4.400 | 4.320 | 4.400 | 4.046 | 1,234 |
| 2025-01-16 | 4.400 | 4.400 | 4.380 | 4.380 | 4.028 | 1,492 |
| 2025-01-15 | 4.360 | 4.880 | 4.300 | 4.400 | 4.046 | 12,981 |
| 2025-01-14 | 4.860 | 4.860 | 4.860 | 4.860 | 4.469 | 19 |
| 2025-01-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.138 | 1 |
| 2025-01-10 | 4.980 | 4.980 | 4.980 | 4.980 | 4.580 | 0 |
| 2025-01-09 | 4.660 | 4.980 | 4.660 | 4.980 | 4.580 | 1,156 |
| 2025-01-08 | 4.880 | 5.000 | 4.880 | 5.000 | 4.598 | 1,653 |
| 2025-01-07 | 4.760 | 5.000 | 4.600 | 5.000 | 4.598 | 12,300 |
| 2025-01-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.598 | 2,600 |
| 2025-01-02 | 4.560 | 4.560 | 4.560 | 4.560 | 4.193 | 153 |
| 2024-12-30 | 5.000 | 5.000 | 4.540 | 4.540 | 4.175 | 4,132 |
| 2024-12-27 | 5.000 | 5.000 | 4.480 | 4.480 | 4.120 | 1,414 |
| 2024-12-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.598 | 6,000 |
| 2024-12-20 | 4.420 | 4.420 | 4.420 | 4.420 | 4.065 | 30 |
| 2024-12-19 | 4.880 | 4.880 | 4.500 | 4.500 | 4.138 | 3,152 |
| 2024-12-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.138 | 5,000 |
| 2024-12-17 | 4.520 | 4.600 | 4.520 | 4.600 | 4.230 | 16,909 |
| 2024-12-16 | 4.520 | 4.520 | 4.520 | 4.520 | 4.157 | 0 |
| 2024-12-13 | 4.520 | 4.520 | 4.520 | 4.520 | 4.157 | 132 |
| 2024-12-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.138 | 718 |
| 2024-12-11 | 4.600 | 4.600 | 4.420 | 4.600 | 4.230 | 43,626 |
| 2024-12-10 | 4.740 | 4.840 | 4.560 | 4.840 | 4.451 | 40,329 |
| 2024-12-09 | 4.500 | 4.640 | 4.420 | 4.640 | 4.267 | 55,691 |
| 2024-12-06 | 4.500 | 4.860 | 4.500 | 4.860 | 4.469 | 18,193 |
| 2024-12-05 | 4.880 | 4.880 | 4.880 | 4.880 | 4.488 | 50 |
| 2024-12-04 | 4.500 | 4.900 | 4.500 | 4.500 | 4.138 | 6,190 |
| 2024-12-03 | 4.360 | 4.500 | 4.360 | 4.460 | 4.101 | 10,489 |
| 2024-12-02 | 4.620 | 4.620 | 4.600 | 4.600 | 4.230 | 22,600 |
| 2024-11-29 | 4.800 | 4.800 | 4.600 | 4.600 | 4.230 | 1,890 |
| 2024-11-28 | 4.760 | 4.800 | 4.760 | 4.800 | 4.414 | 35,298 |
| 2024-11-27 | 4.500 | 4.620 | 4.500 | 4.620 | 4.249 | 1,406 |
| 2024-11-26 | 4.560 | 4.660 | 4.560 | 4.660 | 4.285 | 210 |
| 2024-11-25 | 4.420 | 4.560 | 4.420 | 4.560 | 4.193 | 2,105 |
| 2024-11-22 | 4.420 | 4.500 | 4.420 | 4.500 | 4.138 | 10,669 |
| 2024-11-21 | 4.460 | 4.800 | 4.460 | 4.600 | 4.230 | 40,350 |
| 2024-11-20 | 4.340 | 4.340 | 4.340 | 4.340 | 3.991 | 0 |
| 2024-11-19 | 4.460 | 4.460 | 4.340 | 4.340 | 3.991 | 1,690 |
| 2024-11-18 | 4.340 | 4.340 | 4.340 | 4.340 | 3.991 | 6,728 |
| 2024-11-15 | 4.480 | 4.480 | 4.480 | 4.480 | 4.120 | 44 |
| 2024-11-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.138 | 0 |
| 2024-11-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.138 | 6 |
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.