Freemelt Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 6.978 | 6.978 | 6.846 | 6.951 | 5.280 | 785 |
| 2023-09-08 | 7.188 | 7.188 | 6.925 | 6.978 | 5.300 | 11,020 |
| 2023-09-07 | 7.267 | 7.267 | 6.951 | 6.951 | 5.280 | 3,275 |
| 2023-09-06 | 7.504 | 7.504 | 7.136 | 7.267 | 5.520 | 9,252 |
| 2023-09-05 | 7.636 | 7.636 | 7.636 | 7.636 | 5.800 | 500 |
| 2023-09-04 | 7.609 | 7.609 | 7.346 | 7.346 | 5.580 | 329 |
| 2023-09-01 | 7.846 | 7.846 | 7.557 | 7.583 | 5.760 | 5,605 |
| 2023-08-31 | 7.767 | 7.846 | 7.636 | 7.846 | 5.960 | 5,102 |
| 2023-08-30 | 7.846 | 7.846 | 7.846 | 7.846 | 5.960 | 177 |
| 2023-08-29 | 7.846 | 7.873 | 7.583 | 7.846 | 5.960 | 210 |
| 2023-08-28 | 7.873 | 7.873 | 7.767 | 7.767 | 5.900 | 4,540 |
| 2023-08-25 | 7.873 | 8.136 | 7.767 | 7.873 | 5.980 | 2,120 |
| 2023-08-24 | 7.241 | 7.767 | 7.241 | 7.767 | 5.900 | 4,333 |
| 2023-08-23 | 6.820 | 7.609 | 6.820 | 7.320 | 5.560 | 11,926 |
| 2023-08-22 | 7.188 | 7.188 | 6.872 | 6.872 | 5.220 | 21,314 |
| 2023-08-21 | 7.294 | 7.294 | 7.109 | 7.241 | 5.500 | 16,293 |
| 2023-08-18 | 7.662 | 7.820 | 7.504 | 7.583 | 5.760 | 8,440 |
| 2023-08-17 | 7.767 | 7.767 | 7.504 | 7.767 | 5.900 | 5,640 |
| 2023-08-16 | 8.004 | 8.031 | 7.715 | 8.031 | 6.100 | 8,483 |
| 2023-08-15 | 8.031 | 8.136 | 8.031 | 8.136 | 6.180 | 4,777 |
| 2023-08-14 | 8.241 | 8.320 | 8.241 | 8.320 | 6.320 | 3,917 |
| 2023-08-11 | 8.689 | 8.689 | 8.399 | 8.531 | 6.480 | 8,873 |
| 2023-08-10 | 8.794 | 8.821 | 8.557 | 8.715 | 6.620 | 17,700 |
| 2023-08-09 | 8.979 | 8.979 | 8.663 | 8.794 | 6.680 | 9,581 |
| 2023-08-08 | 8.821 | 9.163 | 8.821 | 9.163 | 6.960 | 1,040 |
| 2023-08-07 | 8.952 | 8.952 | 8.821 | 8.821 | 6.700 | 5,253 |
| 2023-08-04 | 8.847 | 8.847 | 8.847 | 8.847 | 6.720 | 22 |
| 2023-08-03 | 8.531 | 8.847 | 8.531 | 8.847 | 6.720 | 320 |
| 2023-08-02 | 8.847 | 8.847 | 8.847 | 8.847 | 6.720 | 0 |
| 2023-08-01 | 8.399 | 8.847 | 8.373 | 8.847 | 6.720 | 9,915 |
| 2023-07-31 | 8.557 | 8.557 | 8.294 | 8.557 | 6.500 | 7,891 |
| 2023-07-28 | 8.426 | 8.426 | 8.241 | 8.241 | 6.260 | 1,475 |
| 2023-07-27 | 8.505 | 8.505 | 8.268 | 8.268 | 6.280 | 749 |
| 2023-07-26 | 8.373 | 8.557 | 8.347 | 8.347 | 6.340 | 4,503 |
| 2023-07-25 | 8.057 | 8.373 | 7.952 | 8.215 | 6.240 | 16,026 |
| 2023-07-24 | 8.189 | 8.373 | 7.715 | 8.373 | 6.360 | 26,579 |
| 2023-07-21 | 8.373 | 8.373 | 8.373 | 8.373 | 6.360 | 1,650 |
| 2023-07-20 | 8.320 | 8.452 | 8.162 | 8.162 | 6.200 | 1,432 |
| 2023-07-19 | 8.610 | 8.610 | 8.610 | 8.610 | 6.540 | 0 |
| 2023-07-18 | 8.426 | 8.610 | 8.426 | 8.610 | 6.540 | 348 |
| 2023-07-17 | 8.636 | 8.636 | 8.320 | 8.320 | 6.320 | 278 |
| 2023-07-14 | 8.636 | 8.636 | 8.057 | 8.636 | 6.560 | 9,738 |
| 2023-07-13 | 8.004 | 8.557 | 8.004 | 8.505 | 6.460 | 6,634 |
| 2023-07-12 | 8.215 | 8.320 | 8.215 | 8.320 | 6.320 | 785 |
| 2023-07-11 | 7.978 | 8.215 | 7.978 | 8.215 | 6.240 | 3,054 |
| 2023-07-10 | 7.899 | 8.241 | 7.899 | 8.215 | 6.240 | 6,644 |
| 2023-07-07 | 7.899 | 8.004 | 7.873 | 7.899 | 6.000 | 5,184 |
| 2023-07-06 | 7.978 | 8.004 | 7.978 | 8.004 | 6.080 | 413 |
| 2023-07-05 | 7.952 | 8.004 | 7.715 | 7.715 | 5.860 | 3,226 |
| 2023-07-04 | 7.767 | 7.925 | 7.662 | 7.925 | 6.020 | 616 |
| 2023-07-03 | 8.136 | 8.136 | 7.846 | 7.846 | 5.960 | 6,605 |
| 2023-06-30 | 7.978 | 8.162 | 7.978 | 8.162 | 6.200 | 9,356 |
| 2023-06-29 | 7.978 | 7.978 | 7.978 | 7.978 | 6.060 | 209 |
| 2023-06-28 | 7.899 | 8.004 | 7.715 | 8.004 | 6.080 | 2,201 |
| 2023-06-27 | 7.925 | 8.241 | 7.794 | 8.031 | 6.100 | 9,662 |
| 2023-06-26 | 8.215 | 8.215 | 7.925 | 7.925 | 6.020 | 1,535 |
| 2023-06-22 | 8.189 | 8.373 | 8.031 | 8.189 | 6.220 | 11,435 |
| 2023-06-21 | 8.610 | 8.610 | 8.189 | 8.189 | 6.220 | 11,188 |
| 2023-06-20 | 8.399 | 8.663 | 8.136 | 8.610 | 6.540 | 7,088 |
| 2023-06-19 | 8.715 | 8.715 | 8.373 | 8.557 | 6.500 | 409 |
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.