Freemelt Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	12.138	12.138	12.138	12.138	9.220	2,200
2023-03-16	11.217	11.980	11.217	11.849	9.000	16,619
2023-03-15	12.375	12.375	10.980	11.164	8.480	25,929
2023-03-14	12.270	12.323	11.980	12.323	9.360	3,453
2023-03-13	12.323	12.428	12.112	12.270	9.320	13,479
2023-03-10	12.270	12.270	11.190	12.112	9.200	78,170
2023-03-09	12.454	12.770	11.849	12.349	9.380	17,677
2023-03-08	10.874	11.849	10.743	11.849	9.000	10,037
2023-03-07	10.453	10.953	10.348	10.716	8.140	9,507
2023-03-06	10.506	10.506	10.242	10.453	7.940	13,902
2023-03-03	10.532	10.927	10.321	10.506	7.980	22,812
2023-03-02	10.664	10.848	10.532	10.532	8.000	3,805
2023-03-01	11.269	11.269	10.427	10.795	8.200	17,467
2023-02-28	11.322	11.322	11.269	11.269	8.560	15,124
2023-02-27	12.612	12.612	10.822	11.164	8.480	48,285
2023-02-24	12.349	13.139	12.349	12.375	9.400	18,312
2023-02-23	10.953	12.849	10.953	12.323	9.360	17,369
2023-02-22	10.005	12.033	9.084	10.953	8.320	25,982
2023-02-21	9.874	9.874	9.663	9.874	7.500	3,224
2023-02-20	9.874	10.005	9.663	9.874	7.500	6,049
2023-02-17	8.979	9.769	8.979	9.769	7.420	17,326
2023-02-16	8.768	9.110	8.768	8.979	6.820	6,933
2023-02-15	8.768	8.768	8.557	8.689	6.600	687
2023-02-14	8.557	8.742	8.557	8.689	6.600	599
2023-02-13	8.426	8.794	8.426	8.768	6.660	6,273
2023-02-10	8.110	8.426	8.031	8.426	6.400	6,445
2023-02-09	8.347	8.426	8.110	8.268	6.280	2,725
2023-02-08	8.215	8.373	8.162	8.347	6.340	9,723
2023-02-07	8.373	8.952	8.215	8.426	6.400	5,671
2023-02-06	8.689	8.689	7.925	8.294	6.300	7,045
2023-02-03	8.794	8.794	8.478	8.689	6.600	690
2023-02-02	8.873	8.926	8.610	8.794	6.680	7,050
2023-02-01	8.505	9.031	8.505	8.873	6.740	6,088
2023-01-31	8.452	8.478	8.215	8.478	6.440	3,343
2023-01-30	8.610	8.689	8.399	8.689	6.600	4,116
2023-01-27	8.584	9.084	8.320	8.531	6.480	15,736
2023-01-26	8.294	8.584	8.294	8.584	6.520	7,738
2023-01-25	8.478	8.505	8.268	8.426	6.400	3,495
2023-01-24	8.715	8.715	8.268	8.478	6.440	17,060
2023-01-23	8.742	9.031	8.742	9.031	6.860	7,424
2023-01-20	8.742	8.952	8.742	8.742	6.640	543
2023-01-19	8.926	8.926	8.715	8.742	6.640	10,813
2023-01-18	8.715	8.926	8.689	8.926	6.780	4,778
2023-01-17	8.926	8.926	8.689	8.768	6.660	1,047
2023-01-16	8.715	8.979	8.452	8.926	6.780	20,284
2023-01-13	8.663	8.926	8.663	8.926	6.780	10,168
2023-01-12	8.663	8.742	8.636	8.663	6.580	6,274
2023-01-11	9.005	9.005	8.636	8.742	6.640	11,486
2023-01-10	9.347	9.374	9.005	9.163	6.960	9,604
2023-01-09	9.347	9.347	8.926	9.347	7.100	8,923
2023-01-05	9.321	9.321	8.979	9.189	6.980	11,618
2023-01-04	9.584	9.584	8.689	9.295	7.060	23,172
2023-01-03	9.242	9.479	9.242	9.479	7.200	3,582
2023-01-02	10.005	10.111	9.479	9.531	7.240	11,450
2022-12-30	9.979	10.348	9.453	10.269	7.800	24,404
2022-12-29	10.532	11.585	9.321	10.058	7.640	64,032
2022-12-28	9.531	11.190	9.163	10.532	8.000	32,434
2022-12-27	9.426	9.874	8.768	9.531	7.240	85,297
2022-12-23	8.715	9.426	8.715	9.426	7.160	19,957
2022-12-22	8.847	8.873	8.610	8.873	6.740	1,087

← NewerPage 16 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.