Freemelt Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.