Freemelt Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.976 | 2.976 | 2.833 | 2.976 | 2.500 | 252,848 |
| 2024-05-28 | 3.012 | 3.095 | 2.917 | 2.941 | 2.470 | 88,938 |
| 2024-05-27 | 2.988 | 3.000 | 2.917 | 2.964 | 2.490 | 40,183 |
| 2024-05-24 | 2.952 | 3.119 | 2.857 | 2.988 | 2.510 | 338,836 |
| 2024-05-23 | 3.060 | 3.262 | 2.869 | 2.976 | 2.500 | 506,978 |
| 2024-05-22 | 2.798 | 3.298 | 2.738 | 2.976 | 2.500 | 251,010 |
| 2024-05-21 | 2.738 | 2.810 | 2.738 | 2.810 | 2.360 | 33,982 |
| 2024-05-20 | 2.821 | 3.095 | 2.750 | 2.750 | 2.310 | 319,395 |
| 2024-05-17 | 2.905 | 2.964 | 2.833 | 2.881 | 2.420 | 73,793 |
| 2024-05-16 | 2.905 | 2.988 | 2.881 | 2.976 | 2.500 | 78,407 |
| 2024-05-15 | 2.976 | 2.976 | 2.762 | 2.857 | 2.400 | 101,384 |
| 2024-05-14 | 2.976 | 2.976 | 2.929 | 2.976 | 2.500 | 20,175 |
| 2024-05-13 | 2.821 | 3.512 | 2.810 | 2.917 | 2.450 | 348,144 |
| 2024-05-10 | 2.845 | 3.036 | 2.714 | 2.833 | 2.380 | 261,179 |
| 2024-05-08 | 2.964 | 3.024 | 2.821 | 2.845 | 2.390 | 79,289 |
| 2024-05-07 | 3.333 | 3.333 | 2.655 | 2.964 | 2.490 | 311,725 |
| 2024-05-06 | 3.274 | 3.369 | 3.262 | 3.357 | 2.820 | 20,365 |
| 2024-05-03 | 3.393 | 3.452 | 3.036 | 3.274 | 2.750 | 95,873 |
| 2024-05-02 | 3.619 | 3.619 | 3.345 | 3.357 | 2.820 | 85,431 |
| 2024-04-30 | 3.571 | 3.774 | 3.476 | 3.583 | 3.010 | 61,967 |
| 2024-04-29 | 3.476 | 3.524 | 3.464 | 3.524 | 2.960 | 6,822 |
| 2024-04-26 | 3.595 | 3.595 | 3.393 | 3.476 | 2.920 | 38,988 |
| 2024-04-25 | 3.905 | 3.905 | 3.452 | 3.631 | 3.050 | 63,521 |
| 2024-04-24 | 3.917 | 4.167 | 3.405 | 3.750 | 3.150 | 320,518 |
| 2024-04-23 | 3.750 | 4.107 | 3.750 | 4.060 | 3.410 | 138,869 |
| 2024-04-22 | 4.155 | 4.155 | 3.750 | 3.893 | 3.270 | 44,893 |
| 2024-04-19 | 4.250 | 4.262 | 3.869 | 4.131 | 3.470 | 63,606 |
| 2024-04-18 | 3.726 | 5.333 | 3.714 | 4.191 | 3.520 | 175,288 |
| 2024-04-17 | 3.857 | 3.857 | 3.726 | 3.726 | 3.130 | 77,237 |
| 2024-04-16 | 3.833 | 3.857 | 3.726 | 3.857 | 3.240 | 17,109 |
| 2024-04-15 | 4.024 | 4.071 | 3.798 | 3.798 | 3.190 | 48,060 |
| 2024-04-12 | 3.988 | 4.083 | 3.869 | 3.976 | 3.340 | 43,097 |
| 2024-04-11 | 3.988 | 4.048 | 3.988 | 4.000 | 3.360 | 1,593 |
| 2024-04-10 | 4.048 | 4.048 | 3.810 | 3.988 | 3.350 | 42,495 |
| 2024-04-09 | 4.262 | 4.286 | 3.941 | 4.060 | 3.410 | 63,358 |
| 2024-04-08 | 4.321 | 4.429 | 4.262 | 4.262 | 3.580 | 21,795 |
| 2024-04-05 | 4.536 | 4.607 | 4.321 | 4.321 | 3.630 | 18,089 |
| 2024-04-04 | 4.786 | 4.786 | 4.464 | 4.536 | 3.810 | 43,603 |
| 2024-04-03 | 5.179 | 5.226 | 4.679 | 4.786 | 4.020 | 43,976 |
| 2024-04-02 | 5.476 | 5.476 | 5.119 | 5.357 | 4.069 | 43,369 |
| 2024-03-28 | 6.309 | 6.309 | 5.369 | 5.631 | 4.277 | 69,209 |
| 2024-03-27 | 6.524 | 6.952 | 6.214 | 6.238 | 4.738 | 122,680 |
| 2024-03-26 | 5.369 | 7.738 | 5.369 | 6.500 | 4.937 | 408,623 |
| 2024-03-25 | 4.167 | 4.262 | 3.786 | 4.083 | 3.102 | 58,300 |
| 2024-03-22 | 4.739 | 4.779 | 4.608 | 4.739 | 3.600 | 8,888 |
| 2024-03-21 | 5.003 | 5.134 | 4.608 | 4.911 | 3.730 | 36,291 |
| 2024-03-20 | 4.897 | 5.174 | 4.897 | 5.174 | 3.930 | 7,527 |
| 2024-03-19 | 4.924 | 5.082 | 4.924 | 4.924 | 3.740 | 4,581 |
| 2024-03-18 | 5.003 | 5.029 | 4.832 | 4.924 | 3.740 | 20,102 |
| 2024-03-15 | 5.398 | 5.398 | 4.845 | 5.003 | 3.800 | 37,224 |
| 2024-03-14 | 5.279 | 5.398 | 5.266 | 5.398 | 4.100 | 10,725 |
| 2024-03-13 | 5.793 | 5.911 | 5.003 | 5.069 | 3.850 | 59,199 |
| 2024-03-12 | 6.583 | 6.583 | 5.227 | 5.740 | 4.360 | 153,416 |
| 2024-03-11 | 7.899 | 7.978 | 7.899 | 7.978 | 6.060 | 976 |
| 2024-03-08 | 8.083 | 8.505 | 7.846 | 8.215 | 6.240 | 27,163 |
| 2024-03-07 | 7.899 | 8.057 | 7.899 | 8.057 | 6.120 | 349 |
| 2024-03-06 | 7.952 | 8.268 | 7.846 | 7.846 | 5.960 | 31,557 |
| 2024-03-05 | 8.031 | 8.031 | 7.715 | 7.820 | 5.940 | 4,274 |
| 2024-03-04 | 8.189 | 8.189 | 7.899 | 8.110 | 6.160 | 1,664 |
| 2024-03-01 | 8.189 | 8.189 | 8.031 | 8.189 | 6.220 | 9,314 |
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.