Freemelt Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	8.689	8.715	8.557	8.715	6.620	3,065
2023-06-15	8.531	8.794	8.505	8.505	6.460	11,358
2023-06-14	8.900	8.900	8.505	8.505	6.460	14,809
2023-06-13	9.031	9.216	8.979	8.979	6.820	24,000
2023-06-12	9.137	9.137	8.768	9.031	6.860	12,765
2023-06-09	8.900	9.400	8.821	9.374	7.120	10,344
2023-06-08	8.873	9.084	8.347	8.847	6.720	17,683
2023-06-07	8.794	8.952	8.794	8.873	6.740	9,640
2023-06-05	8.952	8.952	8.505	8.794	6.680	40,067
2023-06-02	9.216	10.005	9.216	9.216	7.000	24,578
2023-06-01	9.716	9.716	9.084	9.242	7.020	5,527
2023-05-31	9.216	9.584	9.216	9.479	7.200	5,976
2023-05-30	9.874	9.874	9.216	9.584	7.280	7,175
2023-05-29	9.847	9.847	9.400	9.400	7.140	400
2023-05-26	10.084	10.690	9.637	9.847	7.480	75,390
2023-05-25	9.321	10.348	9.321	10.190	7.740	71,882
2023-05-24	9.242	9.242	8.347	9.216	7.000	28,429
2023-05-23	9.847	9.847	9.400	9.426	7.160	10,686
2023-05-22	9.689	9.742	9.531	9.742	7.400	10,820
2023-05-19	10.032	10.400	9.689	9.874	7.500	14,341
2023-05-17	10.400	10.400	10.400	10.400	7.900	22
2023-05-16	10.295	10.400	10.295	10.400	7.900	2,553
2023-05-15	10.005	10.032	10.005	10.032	7.620	60
2023-05-12	10.795	10.795	10.137	10.137	7.700	9,144
2023-05-11	10.479	10.664	9.584	10.532	8.000	27,483
2023-05-10	11.059	11.059	10.216	10.506	7.980	10,659
2023-05-09	11.059	11.085	10.716	11.059	8.400	3,789
2023-05-08	11.006	11.348	10.901	11.059	8.400	10,935
2023-05-05	10.980	11.190	10.953	11.006	8.360	5,949
2023-05-04	10.927	11.164	10.795	11.164	8.480	9,644
2023-05-03	11.322	11.506	11.322	11.506	8.740	1,120
2023-05-02	11.849	11.849	11.269	11.269	8.560	7,625
2023-04-28	11.928	11.928	11.743	11.770	8.940	3,816
2023-04-27	12.006	12.006	11.875	11.875	9.020	5,604
2023-04-26	12.112	12.191	11.954	12.006	9.120	6,615
2023-04-25	11.585	12.033	11.585	11.743	8.920	5,311
2023-04-24	11.638	11.638	11.296	11.427	8.680	153,020
2023-04-21	11.796	11.796	11.585	11.638	8.840	7,216
2023-04-20	12.059	12.059	11.454	11.796	8.960	9,368
2023-04-19	12.507	13.033	12.507	12.507	9.500	11,034
2023-04-18	12.481	13.007	12.270	12.665	9.620	5,189
2023-04-17	12.639	12.639	12.164	12.507	9.500	4,630
2023-04-14	12.954	12.954	12.586	12.639	9.600	1,782
2023-04-13	12.665	13.139	12.665	13.007	9.880	2,236
2023-04-12	13.165	13.165	12.454	12.665	9.620	13,685
2023-04-11	12.059	13.692	12.059	13.165	10.000	26,526
2023-04-06	12.164	12.191	12.006	12.164	9.240	14,128
2023-04-05	11.849	12.138	11.743	12.138	9.220	4,093
2023-04-04	12.138	12.138	11.717	11.849	9.000	2,896
2023-04-03	11.849	11.901	11.743	11.875	9.020	5,809
2023-03-31	12.244	12.481	11.849	11.849	9.000	23,042
2023-03-30	11.822	12.665	11.822	12.244	9.300	27,558
2023-03-29	11.533	11.796	11.427	11.664	8.860	2,643
2023-03-28	11.427	11.559	11.427	11.559	8.780	1,012
2023-03-27	11.717	11.717	11.506	11.717	8.900	3,939
2023-03-24	11.585	11.585	11.480	11.480	8.720	461
2023-03-23	11.717	11.717	11.454	11.480	8.720	3,846
2023-03-22	12.138	12.138	11.928	11.928	9.060	907
2023-03-21	11.980	12.086	11.612	11.875	9.020	9,530
2023-03-20	11.980	12.138	11.717	11.901	9.040	1,466

← NewerPage 15 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.