Freemelt Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 7.846 | 8.478 | 7.846 | 8.399 | 6.380 | 22,203 |
| 2024-02-28 | 8.031 | 8.294 | 7.846 | 7.846 | 5.960 | 7,589 |
| 2024-02-27 | 8.031 | 8.215 | 7.873 | 7.873 | 5.980 | 15,286 |
| 2024-02-26 | 8.241 | 8.241 | 7.794 | 8.031 | 6.100 | 8,994 |
| 2024-02-23 | 8.821 | 8.821 | 8.136 | 8.268 | 6.280 | 22,656 |
| 2024-02-22 | 8.847 | 9.163 | 8.847 | 8.952 | 6.800 | 8,660 |
| 2024-02-21 | 9.347 | 9.347 | 8.847 | 8.847 | 6.720 | 19,019 |
| 2024-02-20 | 10.005 | 10.269 | 9.479 | 9.611 | 7.300 | 11,712 |
| 2024-02-19 | 9.874 | 10.348 | 9.821 | 9.821 | 7.460 | 28,923 |
| 2024-02-16 | 8.689 | 10.532 | 8.689 | 9.874 | 7.500 | 25,413 |
| 2024-02-15 | 8.557 | 8.821 | 8.557 | 8.689 | 6.600 | 39,028 |
| 2024-02-14 | 8.347 | 8.557 | 8.347 | 8.557 | 6.500 | 268 |
| 2024-02-13 | 8.373 | 8.557 | 8.294 | 8.399 | 6.380 | 10,324 |
| 2024-02-12 | 7.899 | 8.320 | 7.899 | 8.189 | 6.220 | 17,783 |
| 2024-02-09 | 8.110 | 8.110 | 7.662 | 8.004 | 6.080 | 20,736 |
| 2024-02-08 | 7.530 | 8.426 | 7.530 | 8.162 | 6.200 | 44,838 |
| 2024-02-07 | 7.241 | 7.688 | 7.241 | 7.530 | 5.720 | 20,308 |
| 2024-02-06 | 7.504 | 7.504 | 7.504 | 7.504 | 5.700 | 17 |
| 2024-02-05 | 7.636 | 7.636 | 7.399 | 7.636 | 5.800 | 1,783 |
| 2024-02-02 | 7.636 | 7.636 | 7.399 | 7.609 | 5.780 | 604 |
| 2024-02-01 | 7.741 | 7.741 | 7.294 | 7.320 | 5.560 | 6,430 |
| 2024-01-31 | 7.399 | 7.741 | 7.399 | 7.741 | 5.880 | 7,443 |
| 2024-01-30 | 7.504 | 7.688 | 7.267 | 7.688 | 5.840 | 5,839 |
| 2024-01-29 | 7.767 | 7.767 | 7.267 | 7.267 | 5.520 | 10,982 |
| 2024-01-26 | 7.846 | 7.846 | 7.820 | 7.820 | 5.940 | 649 |
| 2024-01-25 | 7.636 | 8.162 | 7.557 | 7.873 | 5.980 | 10,717 |
| 2024-01-24 | 7.767 | 7.767 | 7.372 | 7.372 | 5.600 | 11,210 |
| 2024-01-23 | 7.636 | 7.820 | 7.636 | 7.688 | 5.840 | 26,534 |
| 2024-01-22 | 7.425 | 7.636 | 7.425 | 7.609 | 5.780 | 4,042 |
| 2024-01-19 | 7.899 | 7.899 | 7.425 | 7.425 | 5.640 | 10,476 |
| 2024-01-18 | 7.662 | 7.688 | 7.372 | 7.688 | 5.840 | 10,591 |
| 2024-01-17 | 7.873 | 7.873 | 7.583 | 7.583 | 5.760 | 4,600 |
| 2024-01-16 | 7.899 | 7.952 | 7.767 | 7.952 | 6.040 | 2,701 |
| 2024-01-15 | 7.504 | 7.741 | 7.504 | 7.741 | 5.880 | 66,221 |
| 2024-01-12 | 7.109 | 7.662 | 6.978 | 7.530 | 5.720 | 16,383 |
| 2024-01-11 | 7.662 | 7.662 | 7.214 | 7.346 | 5.580 | 21,520 |
| 2024-01-10 | 7.530 | 7.662 | 7.530 | 7.662 | 5.820 | 4,038 |
| 2024-01-09 | 7.741 | 7.741 | 7.320 | 7.399 | 5.620 | 8,612 |
| 2024-01-08 | 8.399 | 8.399 | 7.004 | 7.294 | 5.540 | 21,050 |
| 2024-01-05 | 8.821 | 8.821 | 8.136 | 8.241 | 6.260 | 18,651 |
| 2024-01-04 | 9.084 | 9.242 | 8.689 | 8.715 | 6.620 | 23,931 |
| 2024-01-03 | 9.558 | 9.558 | 8.557 | 8.900 | 6.760 | 16,357 |
| 2024-01-02 | 10.005 | 10.321 | 9.268 | 9.295 | 7.060 | 26,884 |
| 2023-12-29 | 7.899 | 9.005 | 7.846 | 9.005 | 6.840 | 35,260 |
| 2023-12-28 | 7.399 | 7.767 | 7.399 | 7.767 | 5.900 | 16,368 |
| 2023-12-27 | 7.530 | 7.530 | 7.241 | 7.530 | 5.720 | 8,218 |
| 2023-12-22 | 6.978 | 7.372 | 6.741 | 7.372 | 5.600 | 14,886 |
| 2023-12-21 | 6.477 | 6.978 | 6.477 | 6.978 | 5.300 | 10,546 |
| 2023-12-20 | 6.662 | 6.662 | 6.201 | 6.306 | 4.790 | 12,650 |
| 2023-12-19 | 6.767 | 6.767 | 6.583 | 6.583 | 5.000 | 1,162 |
| 2023-12-18 | 7.162 | 7.162 | 6.583 | 6.583 | 5.000 | 16,085 |
| 2023-12-15 | 7.109 | 7.162 | 7.109 | 7.162 | 5.440 | 60 |
| 2023-12-14 | 7.162 | 7.294 | 7.030 | 7.109 | 5.400 | 17,000 |
| 2023-12-13 | 7.162 | 7.267 | 7.030 | 7.267 | 5.520 | 6,314 |
| 2023-12-12 | 7.372 | 7.530 | 7.188 | 7.425 | 5.640 | 3,940 |
| 2023-12-11 | 7.188 | 7.372 | 7.188 | 7.372 | 5.600 | 35 |
| 2023-12-08 | 7.136 | 7.294 | 7.109 | 7.188 | 5.460 | 5,648 |
| 2023-12-07 | 7.346 | 7.346 | 7.109 | 7.136 | 5.420 | 310 |
| 2023-12-06 | 7.294 | 7.346 | 7.241 | 7.346 | 5.580 | 1,160 |
| 2023-12-05 | 7.294 | 7.294 | 7.109 | 7.294 | 5.540 | 396 |
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.