Freemelt Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.595 | 3.714 | 3.571 | 3.643 | 3.060 | 7,130 |
| 2024-08-22 | 3.643 | 3.643 | 3.548 | 3.619 | 3.040 | 41,009 |
| 2024-08-21 | 3.667 | 3.714 | 3.452 | 3.643 | 3.060 | 179,459 |
| 2024-08-20 | 3.762 | 3.762 | 3.667 | 3.762 | 3.160 | 1,127 |
| 2024-08-19 | 3.786 | 3.786 | 3.762 | 3.762 | 3.160 | 682 |
| 2024-08-16 | 3.667 | 3.786 | 3.667 | 3.786 | 3.180 | 7,026 |
| 2024-08-15 | 3.643 | 3.762 | 3.595 | 3.762 | 3.160 | 3,015 |
| 2024-08-14 | 3.762 | 3.762 | 3.619 | 3.714 | 3.120 | 102,731 |
| 2024-08-13 | 3.643 | 3.738 | 3.643 | 3.643 | 3.060 | 10,174 |
| 2024-08-12 | 3.905 | 3.905 | 3.667 | 3.714 | 3.120 | 33,620 |
| 2024-08-09 | 3.833 | 3.905 | 3.786 | 3.905 | 3.280 | 8,041 |
| 2024-08-08 | 3.881 | 3.905 | 3.786 | 3.786 | 3.180 | 13,896 |
| 2024-08-07 | 3.881 | 4.048 | 3.762 | 3.905 | 3.280 | 39,859 |
| 2024-08-06 | 4.071 | 4.238 | 3.571 | 3.881 | 3.260 | 124,586 |
| 2024-08-05 | 4.191 | 4.191 | 3.595 | 4.071 | 3.420 | 83,142 |
| 2024-08-02 | 4.571 | 4.571 | 3.952 | 4.238 | 3.560 | 39,466 |
| 2024-08-01 | 4.476 | 4.571 | 4.381 | 4.571 | 3.840 | 2,930 |
| 2024-07-31 | 4.524 | 4.524 | 4.286 | 4.476 | 3.760 | 15,079 |
| 2024-07-30 | 4.500 | 4.500 | 4.476 | 4.500 | 3.780 | 3,351 |
| 2024-07-29 | 4.500 | 4.643 | 4.357 | 4.476 | 3.760 | 14,806 |
| 2024-07-26 | 4.262 | 4.500 | 4.262 | 4.500 | 3.780 | 13,398 |
| 2024-07-25 | 4.071 | 4.262 | 3.905 | 4.262 | 3.580 | 61,088 |
| 2024-07-24 | 4.214 | 4.214 | 4.095 | 4.119 | 3.460 | 23,443 |
| 2024-07-23 | 4.381 | 4.381 | 4.167 | 4.238 | 3.560 | 37,079 |
| 2024-07-22 | 4.167 | 4.381 | 4.095 | 4.381 | 3.680 | 13,468 |
| 2024-07-19 | 4.167 | 4.500 | 4.024 | 4.167 | 3.500 | 42,022 |
| 2024-07-18 | 4.095 | 4.381 | 3.952 | 4.167 | 3.500 | 32,247 |
| 2024-07-17 | 4.429 | 4.429 | 4.024 | 4.214 | 3.540 | 73,386 |
| 2024-07-16 | 4.643 | 4.643 | 4.429 | 4.429 | 3.720 | 9,914 |
| 2024-07-15 | 4.524 | 4.667 | 4.524 | 4.548 | 3.820 | 16,433 |
| 2024-07-12 | 4.643 | 4.643 | 4.476 | 4.595 | 3.860 | 14,124 |
| 2024-07-11 | 4.595 | 4.667 | 4.524 | 4.524 | 3.800 | 14,793 |
| 2024-07-10 | 4.548 | 4.667 | 4.548 | 4.667 | 3.920 | 32,272 |
| 2024-07-09 | 4.452 | 4.524 | 4.381 | 4.524 | 3.800 | 5,341 |
| 2024-07-08 | 4.405 | 4.524 | 4.024 | 4.524 | 3.800 | 225,549 |
| 2024-07-05 | 4.500 | 4.524 | 4.167 | 4.524 | 3.800 | 160,968 |
| 2024-07-04 | 3.952 | 4.524 | 3.905 | 4.500 | 3.780 | 132,519 |
| 2024-07-03 | 3.714 | 3.952 | 3.691 | 3.952 | 3.320 | 119,290 |
| 2024-07-02 | 3.857 | 3.857 | 3.500 | 3.619 | 3.040 | 78,261 |
| 2024-07-01 | 3.619 | 3.857 | 3.619 | 3.857 | 3.240 | 117,089 |
| 2024-06-28 | 3.452 | 3.738 | 3.452 | 3.714 | 3.120 | 137,658 |
| 2024-06-27 | 3.286 | 3.500 | 3.143 | 3.500 | 2.940 | 194,773 |
| 2024-06-26 | 3.167 | 3.310 | 3.071 | 3.310 | 2.780 | 157,857 |
| 2024-06-25 | 3.191 | 3.191 | 3.071 | 3.167 | 2.660 | 14,807 |
| 2024-06-24 | 3.143 | 3.238 | 3.071 | 3.191 | 2.680 | 98,517 |
| 2024-06-20 | 3.143 | 3.214 | 3.143 | 3.143 | 2.640 | 134,078 |
| 2024-06-19 | 3.191 | 3.191 | 3.048 | 3.119 | 2.620 | 56,343 |
| 2024-06-18 | 3.310 | 3.310 | 3.095 | 3.286 | 2.760 | 64,281 |
| 2024-06-17 | 3.333 | 3.357 | 3.262 | 3.357 | 2.820 | 9,527 |
| 2024-06-14 | 3.286 | 3.333 | 3.286 | 3.333 | 2.800 | 10,141 |
| 2024-06-13 | 3.357 | 3.405 | 3.310 | 3.381 | 2.840 | 28,626 |
| 2024-06-12 | 3.452 | 3.452 | 3.310 | 3.357 | 2.820 | 84,352 |
| 2024-06-11 | 3.333 | 3.452 | 3.214 | 3.333 | 2.800 | 189,685 |
| 2024-06-10 | 3.119 | 3.333 | 3.095 | 3.333 | 2.800 | 90,847 |
| 2024-06-07 | 3.071 | 3.214 | 3.071 | 3.143 | 2.640 | 88,439 |
| 2024-06-05 | 2.810 | 3.310 | 2.810 | 3.095 | 2.600 | 210,839 |
| 2024-06-04 | 2.810 | 2.857 | 2.810 | 2.810 | 2.360 | 19,192 |
| 2024-06-03 | 2.714 | 2.952 | 2.691 | 2.810 | 2.360 | 204,052 |
| 2024-05-31 | 3.095 | 3.095 | 2.643 | 2.714 | 2.280 | 265,321 |
| 2024-05-30 | 2.929 | 3.024 | 2.821 | 2.976 | 2.500 | 179,072 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.