Invoicery Group AB (NGM:FRILAN)
Sweden
· Delayed Price · Currency is SEK 5.15
+0.27 (5.53%)
At close: Dec 5, 2025
Invoicery Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.90 | 5.15 | 4.90 | 5.15 | 5.15 | 5.53% | 14,068 |
| Dec 4, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | -6.15% | 923 |
| Dec 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 10 |
| Dec 2, 2025 | 4.88 | 5.15 | 4.82 | 5.15 | 5.15 | 5.10% | 5,292 |
| Dec 1, 2025 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | -3.92% | 2,124 |
| Nov 28, 2025 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | - | 10,454 |
| Nov 27, 2025 | 4.82 | 5.10 | 4.82 | 5.10 | 5.10 | 0.99% | 8,997 |
| Nov 26, 2025 | 4.82 | 5.05 | 4.82 | 5.05 | 5.05 | -1.94% | 248 |
| Nov 25, 2025 | 4.82 | 5.20 | 4.78 | 5.15 | 5.15 | 0.98% | 2,308 |
| Nov 24, 2025 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | 2.41% | 9,080 |
| Nov 21, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -2.35% | 1,021 |
| Nov 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | 9 |
| Nov 19, 2025 | 4.82 | 4.98 | 4.72 | 4.98 | 4.98 | -0.40% | 20,633 |
| Nov 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 500 |
| Nov 17, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | 2,010 |
| Nov 14, 2025 | 5.30 | 5.30 | 4.90 | 5.15 | 5.15 | 6.40% | 9,932 |
| Nov 13, 2025 | 4.98 | 5.70 | 4.84 | 4.84 | 4.84 | 2.98% | 41,430 |
| Nov 12, 2025 | 4.88 | 5.10 | 4.70 | 4.70 | 4.70 | - | 53,478 |
| Nov 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.91% | 12,224 |
| Nov 10, 2025 | 4.74 | 4.74 | 4.48 | 4.48 | 4.48 | - | 3,406 |
| Nov 7, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -5.49% | 4,718 |
| Nov 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 5.80% | 7 |
| Nov 5, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 600 |
| Nov 3, 2025 | 4.74 | 4.74 | 4.48 | 4.48 | 4.48 | -1.32% | 11,565 |
| Oct 30, 2025 | 4.54 | 4.54 | 4.34 | 4.54 | 4.54 | -0.87% | 8,628 |
| Oct 29, 2025 | 4.70 | 4.70 | 4.56 | 4.58 | 4.58 | -6.91% | 12,449 |
| Oct 28, 2025 | 4.80 | 4.96 | 4.48 | 4.92 | 4.92 | 4.68% | 23,516 |
| Oct 27, 2025 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -4.86% | 10,763 |
| Oct 24, 2025 | 4.74 | 4.94 | 4.74 | 4.94 | 4.94 | 4.22% | 2,215 |
| Oct 23, 2025 | 4.94 | 4.94 | 4.66 | 4.74 | 4.74 | -4.05% | 18,187 |
| Oct 22, 2025 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 2.92% | 3,902 |
| Oct 20, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | 1,538 |
| Oct 17, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | 3,000 |
| Oct 16, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.06% | 3,153 |
| Oct 15, 2025 | 4.76 | 4.86 | 4.76 | 4.86 | 4.86 | - | 2,700 |
| Oct 14, 2025 | 4.76 | 4.86 | 4.76 | 4.86 | 4.86 | 2.97% | 314 |
| Oct 13, 2025 | 4.70 | 4.86 | 4.70 | 4.72 | 4.72 | -3.28% | 4,215 |
| Oct 10, 2025 | 4.74 | 4.88 | 4.74 | 4.88 | 4.88 | 3.39% | 2,000 |
| Oct 9, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 731 |
| Oct 8, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | -3.67% | 1,192 |
| 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 |
| 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 |