Invoicery Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 4.040 | 4.500 | 3.980 | 4.440 | 4.083 | 99,818 |
| 2024-11-11 | 3.900 | 3.940 | 3.900 | 3.940 | 3.623 | 9,969 |
| 2024-11-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.255 | 0 |
| 2024-11-07 | 3.540 | 3.540 | 3.540 | 3.540 | 3.255 | 0 |
| 2024-11-06 | 3.440 | 3.540 | 3.440 | 3.540 | 3.255 | 4,350 |
| 2024-11-05 | 3.940 | 3.940 | 3.880 | 3.880 | 3.568 | 153 |
| 2024-11-04 | 3.680 | 3.680 | 3.660 | 3.660 | 3.366 | 5,576 |
| 2024-11-01 | 4.000 | 4.060 | 3.680 | 3.680 | 3.384 | 2,487 |
| 2024-10-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.495 | 5,000 |
| 2024-10-30 | 4.000 | 4.000 | 3.400 | 3.820 | 3.513 | 47,200 |
| 2024-10-29 | 4.000 | 4.000 | 4.000 | 4.000 | 3.678 | 25 |
| 2024-10-28 | 3.680 | 4.000 | 3.400 | 4.000 | 3.678 | 37,120 |
| 2024-10-25 | 3.680 | 3.680 | 3.680 | 3.680 | 3.384 | 150 |
| 2024-10-24 | 4.000 | 4.000 | 3.720 | 3.720 | 3.421 | 1,310 |
| 2024-10-23 | 3.680 | 3.680 | 3.640 | 3.640 | 3.347 | 44,668 |
| 2024-10-22 | 3.700 | 3.700 | 3.640 | 3.640 | 3.347 | 726 |
| 2024-10-21 | 3.700 | 3.700 | 3.660 | 3.700 | 3.403 | 563 |
| 2024-10-18 | 3.980 | 3.980 | 3.700 | 3.700 | 3.403 | 8,281 |
| 2024-10-17 | 3.940 | 3.940 | 3.640 | 3.640 | 3.347 | 744 |
| 2024-10-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.660 | 0 |
| 2024-10-15 | 3.640 | 3.980 | 3.640 | 3.980 | 3.660 | 7,102 |
| 2024-10-14 | 4.020 | 4.020 | 4.020 | 4.020 | 3.697 | 1,000 |
| 2024-10-11 | 4.020 | 4.020 | 4.020 | 4.020 | 3.697 | 130 |
| 2024-10-10 | 4.000 | 4.020 | 4.000 | 4.020 | 3.697 | 3,470 |
| 2024-10-09 | 3.940 | 3.940 | 3.940 | 3.940 | 3.623 | 0 |
| 2024-10-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.623 | 92 |
| 2024-10-07 | 3.920 | 3.920 | 3.920 | 3.920 | 3.605 | 0 |
| 2024-10-04 | 3.920 | 3.920 | 3.920 | 3.920 | 3.605 | 0 |
| 2024-10-03 | 3.920 | 3.920 | 3.560 | 3.920 | 3.605 | 544 |
| 2024-10-02 | 3.940 | 3.940 | 3.820 | 3.920 | 3.605 | 11,244 |
| 2024-10-01 | 3.940 | 3.940 | 3.940 | 3.940 | 3.623 | 25 |
| 2024-09-30 | 3.680 | 3.920 | 3.680 | 3.880 | 3.568 | 19,269 |
| 2024-09-27 | 3.680 | 3.680 | 3.680 | 3.680 | 3.384 | 14,260 |
| 2024-09-26 | 3.760 | 3.760 | 3.660 | 3.660 | 3.366 | 10,402 |
| 2024-09-25 | 3.700 | 3.800 | 3.700 | 3.800 | 3.495 | 7,295 |
| 2024-09-24 | 3.700 | 3.900 | 3.700 | 3.780 | 3.476 | 34,401 |
| 2024-09-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.366 | 40 |
| 2024-09-20 | 3.800 | 3.880 | 3.800 | 3.880 | 3.568 | 19,396 |
| 2024-09-19 | 3.660 | 3.660 | 3.660 | 3.660 | 3.366 | 1,548 |
| 2024-09-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.366 | 1,550 |
| 2024-09-17 | 3.900 | 3.900 | 3.660 | 3.660 | 3.366 | 2,637 |
| 2024-09-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.311 | 1,000 |
| 2024-09-13 | 3.660 | 3.660 | 3.660 | 3.660 | 3.366 | 0 |
| 2024-09-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.366 | 552 |
| 2024-09-11 | 3.620 | 3.620 | 3.600 | 3.600 | 3.311 | 5,004 |
| 2024-09-10 | 3.260 | 3.640 | 3.260 | 3.640 | 3.347 | 4,102 |
| 2024-09-09 | 3.620 | 3.620 | 3.620 | 3.620 | 3.329 | 0 |
| 2024-09-06 | 3.700 | 3.700 | 3.620 | 3.620 | 3.329 | 20,162 |
| 2024-09-05 | 3.720 | 3.760 | 3.720 | 3.760 | 3.458 | 2,729 |
| 2024-09-04 | 3.880 | 3.880 | 3.880 | 3.880 | 3.568 | 0 |
| 2024-09-03 | 3.600 | 3.880 | 3.600 | 3.880 | 3.568 | 18,830 |
| 2024-09-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.403 | 0 |
| 2024-08-30 | 3.600 | 3.880 | 3.600 | 3.700 | 3.403 | 7,865 |
| 2024-08-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.219 | 0 |
| 2024-08-28 | 3.540 | 3.540 | 3.500 | 3.500 | 3.219 | 37,803 |
| 2024-08-27 | 3.640 | 3.640 | 3.640 | 3.640 | 3.347 | 0 |
| 2024-08-26 | 3.860 | 3.860 | 3.640 | 3.640 | 3.347 | 2,709 |
| 2024-08-23 | 3.900 | 3.900 | 3.600 | 3.860 | 3.550 | 1,681 |
| 2024-08-22 | 3.700 | 3.900 | 3.520 | 3.900 | 3.587 | 2,578 |
| 2024-08-21 | 3.660 | 4.000 | 3.500 | 3.840 | 3.531 | 87,957 |
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.