Invoicery Group AB (publ) (NGM:FRILAN)
Sweden
· Delayed Price · Currency is SEK 6.95
-0.45 (-6.08%)
At close: Apr 28, 2026
Invoicery Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.26% | 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 |
| Mar 6, 2026 | 7.00 | 7.00 | 6.70 | 6.85 | 6.53 | -0.72% | 5,517 |
| Mar 5, 2026 | 6.55 | 7.00 | 6.55 | 6.90 | 6.58 | 10.40% | 26,193 |
| Mar 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.96 | -2.34% | 80 |
| Mar 3, 2026 | 6.15 | 6.60 | 6.15 | 6.40 | 6.11 | -1.54% | 19,410 |
| Mar 2, 2026 | 6.50 | 6.55 | 6.25 | 6.50 | 6.20 | -4.41% | 3,828 |
| Feb 27, 2026 | 6.30 | 6.80 | 6.30 | 6.80 | 6.49 | 10.57% | 3,387 |
| Feb 26, 2026 | 6.20 | 6.25 | 6.00 | 6.15 | 5.87 | - | 24,949 |
| Feb 25, 2026 | 6.30 | 6.40 | 6.15 | 6.15 | 5.87 | -2.38% | 8,338 |
| Feb 24, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.01 | -5.26% | 2,441 |
| Feb 23, 2026 | 6.50 | 6.80 | 6.45 | 6.65 | 6.34 | 5.56% | 32,996 |
| Feb 20, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.01 | -2.33% | 3,131 |
| Feb 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.15 | -0.77% | 307 |
| Feb 18, 2026 | 6.50 | 6.60 | 6.20 | 6.50 | 6.20 | 3.17% | 109,595 |
| Feb 17, 2026 | 6.35 | 6.35 | 6.10 | 6.30 | 6.01 | -0.79% | 5,420 |
| Feb 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.06 | -0.78% | 4,864 |
| Feb 12, 2026 | 6.45 | 6.70 | 6.40 | 6.40 | 6.11 | - | 21,232 |
| Feb 11, 2026 | 6.10 | 6.40 | 6.00 | 6.40 | 6.11 | -1.54% | 328 |
| Feb 10, 2026 | 6.25 | 6.50 | 6.15 | 6.50 | 6.20 | 8.33% | 54,080 |
| Feb 9, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 5.72 | -1.64% | 2,168 |
| Feb 6, 2026 | 6.05 | 6.35 | 5.95 | 6.10 | 5.82 | - | 7,549 |
| Feb 5, 2026 | 6.20 | 6.45 | 6.10 | 6.10 | 5.82 | -1.61% | 11,623 |
| Feb 4, 2026 | 6.00 | 6.80 | 5.95 | 6.20 | 5.91 | 1.64% | 7,779 |
| Feb 3, 2026 | 5.85 | 6.10 | 5.85 | 6.10 | 5.82 | -1.61% | 275 |
| Feb 2, 2026 | 6.75 | 6.75 | 5.40 | 6.20 | 5.91 | 3.33% | 3,517 |
| Jan 29, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 5.72 | 1.69% | 2,333 |
| Jan 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.63 | - | 1,000 |
| Jan 27, 2026 | 5.85 | 6.10 | 5.80 | 5.90 | 5.63 | -2.48% | 51,125 |
| Jan 26, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 5.77 | -3.20% | 4,989 |
| Jan 23, 2026 | 6.30 | 6.30 | 6.10 | 6.25 | 5.96 | -2.34% | 15,189 |
| Jan 22, 2026 | 6.50 | 6.60 | 6.40 | 6.40 | 6.11 | - | 12,239 |
| Jan 21, 2026 | 6.65 | 6.65 | 6.40 | 6.40 | 6.11 | 1.59% | 9,508 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.20 | 6.30 | 6.01 | -4.55% | 16,133 |
| Jan 19, 2026 | 6.30 | 6.95 | 6.30 | 6.60 | 6.30 | 4.76% | 9,392 |
| Jan 16, 2026 | 6.20 | 7.00 | 6.20 | 6.30 | 6.01 | 1.61% | 139,463 |
| Jan 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.91 | 0.81% | 3,678 |
| Jan 14, 2026 | 5.80 | 6.20 | 5.80 | 6.15 | 5.87 | 7.89% | 42,694 |
| Jan 13, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.44 | 1.79% | 26,359 |
| Jan 12, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.34 | - | 17,477 |
| Jan 9, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.34 | 4.67% | 27,223 |
| Jan 8, 2026 | 5.15 | 5.50 | 5.15 | 5.35 | 5.10 | -0.93% | 116 |
| Jan 7, 2026 | 5.30 | 5.50 | 5.25 | 5.40 | 5.15 | 1.89% | 36,351 |
| Jan 5, 2026 | 4.94 | 5.30 | 4.94 | 5.30 | 5.06 | 2.91% | 614 |
| Jan 2, 2026 | 5.15 | 5.15 | 5.00 | 5.15 | 4.91 | -2.83% | 961 |
| Dec 30, 2025 | 5.30 | 5.30 | 5.05 | 5.30 | 5.06 | 6.85% | 12,925 |
| Dec 29, 2025 | 5.30 | 5.30 | 4.96 | 4.96 | 4.73 | -2.75% | 2,043 |
| Dec 23, 2025 | 5.15 | 5.15 | 4.90 | 5.10 | 4.87 | -0.97% | 4,436 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.05 | 5.15 | 4.91 | -1.90% | 25,907 |
| Dec 18, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.01 | 1.94% | 300 |
| Dec 17, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 4.91 | -0.96% | 23,750 |
| Dec 16, 2025 | 4.90 | 5.20 | 4.90 | 5.20 | 4.96 | 5.69% | 32,647 |
| Dec 15, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.69 | -0.81% | 300 |
| Dec 12, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.73 | -4.62% | 2,744 |
| Dec 11, 2025 | 4.92 | 5.20 | 4.92 | 5.20 | 4.96 | 4.00% | 160 |
| Dec 10, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 4.77 | -2.91% | 24,337 |
| Dec 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.91 | - | 118 |
| Dec 5, 2025 | 4.90 | 5.15 | 4.90 | 5.15 | 4.91 | 5.53% | 14,068 |
| Dec 4, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.66 | -6.15% | 923 |
| Dec 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 4.96 | 0.97% | 10 |
| Dec 2, 2025 | 4.88 | 5.15 | 4.82 | 5.15 | 4.91 | 5.10% | 5,292 |
| Dec 1, 2025 | 5.15 | 5.15 | 4.90 | 4.90 | 4.67 | -3.92% | 2,124 |
| Nov 28, 2025 | 5.10 | 5.30 | 5.00 | 5.10 | 4.87 | - | 10,454 |
| Nov 27, 2025 | 4.82 | 5.10 | 4.82 | 5.10 | 4.87 | 0.99% | 8,997 |
| Nov 26, 2025 | 4.82 | 5.05 | 4.82 | 5.05 | 4.82 | -1.94% | 248 |
| Nov 25, 2025 | 4.82 | 5.20 | 4.78 | 5.15 | 4.91 | 0.98% | 2,308 |
| Nov 24, 2025 | 5.10 | 5.30 | 5.10 | 5.10 | 4.87 | 2.41% | 9,080 |
| Nov 21, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.75 | -2.35% | 1,021 |