Invoicery Group AB (NGM:FRILAN)
Sweden · Delayed Price · Currency is SEK 4.980
+0.220 (4.62%)
At close: Oct 3, 2025
Invoicery Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.70 | 4.90 | 4.68 | 4.90 | 4.90 | -1.61% | 2,065 |
| Oct 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.62% | 1,361 |
| Oct 2, 2025 | 4.98 | 4.98 | 4.76 | 4.76 | 4.76 | -4.42% | 6,540 |
| Oct 1, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -1.39% | 149 |
| Sep 30, 2025 | 4.92 | 5.05 | 4.62 | 5.05 | 5.05 | 10.75% | 54,326 |
| Sep 29, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.44% | 1,619 |
| Sep 26, 2025 | 4.56 | 4.80 | 4.54 | 4.54 | 4.54 | -2.16% | 1,125 |
| Sep 25, 2025 | 4.86 | 4.86 | 4.64 | 4.64 | 4.64 | 1.31% | 1,413 |
| Sep 24, 2025 | 4.56 | 4.98 | 4.56 | 4.58 | 4.58 | -7.66% | 1,809 |
| Sep 22, 2025 | 4.60 | 4.96 | 4.60 | 4.96 | 4.96 | 5.53% | 405 |
| Sep 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,732 |
| Sep 18, 2025 | 4.86 | 4.86 | 4.70 | 4.70 | 4.70 | -5.62% | 1,905 |
| Sep 17, 2025 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 3.75% | 200,001 |
| Sep 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 175 |
| Sep 15, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 1.21% | 508 |
| Sep 11, 2025 | 5.10 | 5.10 | 4.52 | 4.94 | 4.94 | -3.14% | 2,598 |
| Sep 10, 2025 | 4.98 | 5.30 | 4.98 | 5.10 | 5.10 | 9.44% | 21,519 |
| Sep 9, 2025 | 4.98 | 4.98 | 4.66 | 4.66 | 4.66 | 3.10% | 816 |
| Sep 8, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -7.38% | 1,001 |
| Sep 4, 2025 | 4.50 | 4.88 | 4.50 | 4.88 | 4.88 | -2.01% | 306 |
| Sep 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 8.73% | 10 |
| Sep 2, 2025 | 4.56 | 4.64 | 4.56 | 4.58 | 4.58 | 4.09% | 7,251 |
| Sep 1, 2025 | 4.64 | 4.76 | 4.28 | 4.40 | 4.40 | -5.17% | 11,457 |
| Aug 29, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 7,630 |
| Aug 27, 2025 | 4.40 | 4.64 | 4.40 | 4.64 | 4.64 | 0.43% | 6,672 |
| Aug 26, 2025 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | -0.43% | 23,086 |
| Aug 25, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -3.73% | 803 |
| Aug 21, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 4,711 |
| Aug 19, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -4.95% | 24,000 |
| Aug 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 40 |
| Aug 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 11 |
| Aug 14, 2025 | 4.52 | 5.30 | 4.52 | 5.05 | 5.05 | 1.81% | 5,120 |
| Aug 13, 2025 | 4.80 | 5.10 | 4.80 | 4.96 | 4.96 | -6.42% | 8,466 |
| Aug 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 7.29% | 50 |
| Aug 11, 2025 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -3.14% | 29,949 |
| Aug 8, 2025 | 5.10 | 5.10 | 4.96 | 5.10 | 5.10 | - | 4,201 |
| Aug 7, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 4.94% | 24,000 |
| Aug 6, 2025 | 4.82 | 5.10 | 4.82 | 4.86 | 4.86 | -3.76% | 27,363 |
| Aug 5, 2025 | 4.76 | 5.05 | 4.76 | 5.05 | 5.05 | 6.54% | 10,325 |
| Aug 4, 2025 | 4.98 | 4.98 | 4.74 | 4.74 | 4.74 | -0.42% | 3,070 |
| Aug 1, 2025 | 4.96 | 4.96 | 4.76 | 4.76 | 4.76 | -6.67% | 6,815 |
| Jul 31, 2025 | 4.88 | 5.10 | 4.88 | 5.10 | 5.10 | 4.08% | 613 |
| Jul 30, 2025 | 4.90 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 3,328 |
| Jul 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 1,500 |
| Jul 28, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -3.92% | 8,197 |
| Jul 25, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 12,406 |
| Jul 24, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 4.51% | 2,839 |
| Jul 23, 2025 | 4.88 | 5.05 | 4.88 | 4.88 | 4.88 | -3.37% | 4,826 |
| Jul 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.91% | 4 |
| Jul 18, 2025 | 5.10 | 5.10 | 4.86 | 4.86 | 4.86 | 0.41% | 409 |