Invoicery Group AB (publ) (NGM:FRILAN)
Sweden · Delayed Price · Currency is SEK 6.75
-0.15 (-2.17%)
At close: May 22, 2026
Invoicery Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.65 | 6.90 | 6.55 | 6.75 | 6.75 | -2.17% | 15,021 |
| May 21, 2026 | 6.75 | 6.90 | 6.55 | 6.90 | 6.90 | 2.22% | 25,228 |
| May 20, 2026 | 6.60 | 6.90 | 6.55 | 6.75 | 6.75 | - | 18,660 |
| May 19, 2026 | 7.05 | 7.10 | 6.65 | 6.75 | 6.75 | -2.17% | 28,975 |
| May 18, 2026 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | 1.47% | 10,364 |
| May 15, 2026 | 7.00 | 7.25 | 6.60 | 6.80 | 6.80 | -2.86% | 30,277 |
| May 13, 2026 | 7.20 | 7.25 | 7.00 | 7.00 | 7.00 | -2.78% | 1,202 |
| May 12, 2026 | 7.00 | 7.55 | 7.00 | 7.20 | 7.20 | 2.86% | 27,408 |
| May 11, 2026 | 7.25 | 7.30 | 7.00 | 7.00 | 7.00 | -4.11% | 33,303 |
| May 8, 2026 | 7.55 | 7.65 | 7.10 | 7.30 | 7.30 | - | 27,659 |
| May 7, 2026 | 7.55 | 7.55 | 7.20 | 7.30 | 7.30 | - | 16,130 |
| May 6, 2026 | 7.50 | 7.65 | 7.20 | 7.30 | 7.30 | -2.01% | 45,709 |
| May 5, 2026 | 7.20 | 7.75 | 7.20 | 7.45 | 7.45 | 4.93% | 74,993 |
| May 4, 2026 | 6.70 | 7.25 | 6.45 | 7.10 | 7.10 | 4.41% | 39,632 |
| Apr 30, 2026 | 6.90 | 6.90 | 6.30 | 6.80 | 6.80 | -1.45% | 27,439 |
| Apr 29, 2026 | 7.05 | 7.30 | 6.85 | 6.90 | 6.90 | -0.72% | 33,787 |
| Apr 28, 2026 | 7.40 | 7.50 | 6.75 | 6.95 | 6.95 | -6.08% | 27,459 |
| Apr 27, 2026 | 7.35 | 7.55 | 7.00 | 7.40 | 7.40 | 2.07% | 22,636 |
| Apr 24, 2026 | 7.20 | 7.55 | 7.20 | 7.25 | 7.25 | 0.69% | 40,492 |
| Apr 23, 2026 | 7.60 | 7.60 | 7.10 | 7.20 | 7.20 | -0.69% | 40,268 |
| Apr 22, 2026 | 7.10 | 7.85 | 7.10 | 7.60 | 7.25 | 8.57% | 100,368 |
| Apr 21, 2026 | 7.15 | 7.75 | 7.00 | 7.00 | 6.68 | -0.71% | 97,404 |
| Apr 20, 2026 | 7.15 | 7.85 | 7.05 | 7.05 | 6.73 | -0.70% | 92,981 |
| Apr 17, 2026 | 7.05 | 7.30 | 6.95 | 7.10 | 6.77 | 5.19% | 99,228 |
| Apr 16, 2026 | 7.10 | 7.10 | 6.75 | 6.75 | 6.44 | 1.50% | 18,067 |
| Apr 15, 2026 | 7.30 | 7.30 | 6.65 | 6.65 | 6.34 | -0.75% | 220 |
| Apr 14, 2026 | 7.30 | 7.30 | 6.70 | 6.70 | 6.39 | -2.19% | 16,340 |
| Apr 13, 2026 | 6.95 | 7.90 | 6.85 | 6.85 | 6.53 | 0.74% | 44,526 |
| Apr 10, 2026 | 6.95 | 7.00 | 6.80 | 6.80 | 6.49 | -1.45% | 157,357 |
| Apr 9, 2026 | 6.50 | 6.95 | 6.50 | 6.90 | 6.58 | -0.72% | 3,182 |
| Apr 8, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.63 | 1.46% | 2,900 |
| Apr 7, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.53 | -0.72% | 3,478 |
| Apr 2, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.58 | 2.99% | 102 |
| Apr 1, 2026 | 6.65 | 6.95 | 6.65 | 6.70 | 6.39 | 4.69% | 25,338 |
| Mar 31, 2026 | 6.30 | 6.60 | 6.25 | 6.40 | 6.11 | 1.59% | 1,810 |
| Mar 30, 2026 | 6.55 | 6.55 | 6.30 | 6.30 | 6.01 | -3.08% | 1,690 |
| Mar 27, 2026 | 6.45 | 6.65 | 6.40 | 6.50 | 6.20 | 3.17% | 11,275 |
| Mar 25, 2026 | 6.30 | 6.30 | 5.65 | 6.30 | 6.01 | 2.44% | 7,426 |
| Mar 24, 2026 | 6.35 | 6.35 | 6.10 | 6.15 | 5.87 | - | 4,899 |
| Mar 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.87 | -4.65% | 127 |
| Mar 20, 2026 | 6.20 | 6.45 | 6.20 | 6.45 | 6.15 | -2.27% | 7,719 |
| Mar 19, 2026 | 6.90 | 6.90 | 6.55 | 6.60 | 6.30 | 2.33% | 6,333 |
| Mar 18, 2026 | 6.70 | 6.70 | 6.20 | 6.45 | 6.15 | -3.01% | 7,730 |
| Mar 17, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.34 | 7.26% | 6,535 |
| Mar 16, 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 5.91 | -6.77% | 13,830 |
| Mar 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.34 | - | 30 |
| Mar 12, 2026 | 6.70 | 6.70 | 6.20 | 6.65 | 6.34 | - | 5,105 |
| Mar 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.34 | 6.40% | 1,496 |
| Mar 10, 2026 | 6.85 | 6.85 | 6.10 | 6.25 | 5.96 | -3.85% | 4,871 |
| Mar 9, 2026 | 6.50 | 6.85 | 6.50 | 6.50 | 6.20 | -5.11% | 1,654 |