Freemelt Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 7.188 | 7.294 | 7.162 | 7.294 | 5.540 | 770 |
| 2023-12-01 | 7.188 | 7.425 | 7.188 | 7.188 | 5.460 | 496 |
| 2023-11-30 | 7.372 | 7.399 | 7.188 | 7.188 | 5.460 | 3,955 |
| 2023-11-29 | 7.294 | 7.451 | 7.294 | 7.372 | 5.600 | 7,965 |
| 2023-11-28 | 7.372 | 7.530 | 7.109 | 7.188 | 5.460 | 12,544 |
| 2023-11-27 | 7.267 | 7.372 | 7.267 | 7.372 | 5.600 | 2,162 |
| 2023-11-24 | 7.162 | 7.267 | 7.004 | 7.267 | 5.520 | 6,167 |
| 2023-11-23 | 6.978 | 7.425 | 6.978 | 7.425 | 5.640 | 12,217 |
| 2023-11-22 | 6.425 | 6.820 | 6.425 | 6.767 | 5.140 | 21,831 |
| 2023-11-21 | 6.451 | 6.451 | 6.425 | 6.425 | 4.880 | 820 |
| 2023-11-20 | 6.517 | 6.609 | 6.451 | 6.609 | 5.020 | 2,154 |
| 2023-11-17 | 6.846 | 6.846 | 6.135 | 6.517 | 4.950 | 88,075 |
| 2023-11-16 | 6.872 | 7.004 | 6.741 | 6.925 | 5.260 | 31,741 |
| 2023-11-15 | 6.609 | 6.951 | 6.569 | 6.951 | 5.280 | 19,319 |
| 2023-11-14 | 6.741 | 7.241 | 6.517 | 6.846 | 5.200 | 14,350 |
| 2023-11-13 | 7.636 | 7.820 | 6.978 | 7.004 | 5.320 | 15,807 |
| 2023-11-10 | 8.110 | 8.110 | 7.557 | 7.636 | 5.800 | 7,647 |
| 2023-11-09 | 7.767 | 8.110 | 7.767 | 8.110 | 6.160 | 69,216 |
| 2023-11-08 | 7.794 | 8.004 | 7.636 | 7.636 | 5.800 | 5,629 |
| 2023-11-07 | 8.057 | 8.347 | 7.899 | 7.899 | 6.000 | 4,008 |
| 2023-11-06 | 9.084 | 9.321 | 7.820 | 7.820 | 5.940 | 21,695 |
| 2023-11-03 | 9.479 | 9.479 | 9.374 | 9.374 | 7.120 | 2,332 |
| 2023-11-02 | 10.111 | 10.321 | 9.374 | 9.374 | 7.120 | 25,032 |
| 2023-11-01 | 9.821 | 9.953 | 9.584 | 9.953 | 7.560 | 23,661 |
| 2023-10-31 | 8.821 | 9.821 | 8.557 | 9.689 | 7.360 | 31,368 |
| 2023-10-30 | 7.978 | 8.952 | 7.978 | 8.505 | 6.460 | 38,198 |
| 2023-10-27 | 7.004 | 11.691 | 6.978 | 8.557 | 6.500 | 133,827 |
| 2023-10-26 | 6.899 | 6.951 | 6.741 | 6.951 | 5.280 | 3,527 |
| 2023-10-25 | 6.609 | 6.741 | 6.346 | 6.741 | 5.120 | 24,171 |
| 2023-10-24 | 5.793 | 6.820 | 5.793 | 6.609 | 5.020 | 22,301 |
| 2023-10-23 | 5.911 | 5.911 | 5.674 | 5.753 | 4.370 | 71,233 |
| 2023-10-20 | 5.819 | 5.819 | 4.805 | 5.727 | 4.350 | 116,948 |
| 2023-10-19 | 6.319 | 6.319 | 5.806 | 6.135 | 4.660 | 11,259 |
| 2023-10-18 | 5.464 | 5.648 | 5.450 | 5.648 | 4.290 | 22,383 |
| 2023-10-17 | 5.266 | 5.543 | 5.253 | 5.253 | 3.990 | 37,684 |
| 2023-10-16 | 5.371 | 5.371 | 4.924 | 5.253 | 3.990 | 38,403 |
| 2023-10-13 | 5.398 | 5.398 | 4.924 | 5.371 | 4.080 | 29,366 |
| 2023-10-12 | 5.556 | 5.648 | 5.095 | 5.464 | 4.150 | 111,087 |
| 2023-10-11 | 6.583 | 6.688 | 5.266 | 5.556 | 4.220 | 108,791 |
| 2023-10-10 | 6.741 | 6.925 | 6.688 | 6.688 | 5.080 | 8,977 |
| 2023-10-09 | 6.767 | 6.951 | 6.530 | 6.951 | 5.280 | 27,533 |
| 2023-10-06 | 7.399 | 8.373 | 5.937 | 6.767 | 5.140 | 89,533 |
| 2023-10-05 | 5.924 | 9.084 | 5.924 | 7.241 | 5.500 | 124,471 |
| 2023-10-04 | 5.990 | 5.990 | 5.450 | 5.661 | 4.300 | 41,089 |
| 2023-10-03 | 5.687 | 5.990 | 5.687 | 5.964 | 4.530 | 13,260 |
| 2023-10-02 | 5.687 | 5.687 | 5.674 | 5.674 | 4.310 | 14,200 |
| 2023-09-29 | 5.924 | 5.924 | 5.477 | 5.753 | 4.370 | 27,174 |
| 2023-09-28 | 5.924 | 5.924 | 5.924 | 5.924 | 4.500 | 60 |
| 2023-09-27 | 6.003 | 6.148 | 5.990 | 6.148 | 4.670 | 4,745 |
| 2023-09-26 | 6.214 | 6.214 | 6.003 | 6.003 | 4.560 | 316 |
| 2023-09-25 | 6.135 | 6.214 | 6.122 | 6.214 | 4.720 | 3,107 |
| 2023-09-22 | 6.332 | 6.504 | 6.135 | 6.135 | 4.660 | 840 |
| 2023-09-21 | 6.517 | 6.517 | 6.332 | 6.425 | 4.880 | 8,008 |
| 2023-09-20 | 6.372 | 6.517 | 6.267 | 6.517 | 4.950 | 970 |
| 2023-09-19 | 6.451 | 6.530 | 6.280 | 6.372 | 4.840 | 9,831 |
| 2023-09-18 | 6.609 | 6.609 | 6.359 | 6.530 | 4.960 | 10,606 |
| 2023-09-15 | 6.872 | 6.872 | 6.820 | 6.820 | 5.180 | 5,850 |
| 2023-09-14 | 7.030 | 7.030 | 7.030 | 7.030 | 5.340 | 0 |
| 2023-09-13 | 7.030 | 7.030 | 7.030 | 7.030 | 5.340 | 1,500 |
| 2023-09-12 | 6.925 | 7.056 | 6.846 | 6.951 | 5.280 | 9,819 |
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.