Invoicery Group AB (NGM:FRILAN)
Sweden · Delayed Price · Currency is SEK 5.00
+0.06 (1.21%)
At close: Sep 15, 2025
Invoicery Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 5.00 | 5.00 | 4.84 | 4.84 | 4.84 | -2.81% | 12,510 |
| Jul 16, 2025 | 4.98 | 5.10 | 4.98 | 4.98 | 4.98 | -0.40% | 21,461 |
| Jul 15, 2025 | 5.30 | 5.35 | 4.96 | 5.00 | 5.00 | -6.54% | 7,164 |
| Jul 14, 2025 | 5.20 | 5.35 | 5.10 | 5.35 | 5.35 | 1.90% | 47,117 |
| Jul 9, 2025 | 5.20 | 5.30 | 4.90 | 5.25 | 5.25 | 0.96% | 2,161 |
| Jul 8, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 9,708 |
| Jul 7, 2025 | 5.15 | 5.15 | 4.86 | 5.10 | 5.10 | -0.97% | 7,099 |
| Jul 4, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 90 |
| Jul 3, 2025 | 4.94 | 5.20 | 4.90 | 5.20 | 5.20 | -0.95% | 10,130 |
| Jul 2, 2025 | 4.90 | 5.25 | 4.90 | 5.25 | 5.25 | - | 1,063 |
| Jun 30, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | - | 24,497 |
| Jun 27, 2025 | 4.86 | 5.25 | 4.86 | 5.25 | 5.25 | 1.94% | 1,613 |
| Jun 25, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | - | 5,905 |
| Jun 24, 2025 | 5.10 | 5.30 | 5.10 | 5.15 | 5.15 | -1.90% | 16,590 |