Freemelt Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 8.584 | 8.873 | 8.584 | 8.821 | 6.700 | 6,260 |
| 2022-12-20 | 9.084 | 9.084 | 8.584 | 8.584 | 6.520 | 4,965 |
| 2022-12-19 | 9.216 | 9.426 | 9.005 | 9.084 | 6.900 | 22,266 |
| 2022-12-16 | 9.479 | 9.611 | 9.163 | 9.426 | 7.160 | 8,202 |
| 2022-12-15 | 9.900 | 9.926 | 9.347 | 9.663 | 7.340 | 11,944 |
| 2022-12-14 | 10.348 | 10.348 | 9.347 | 9.926 | 7.540 | 13,513 |
| 2022-12-13 | 10.005 | 10.348 | 10.005 | 10.137 | 7.700 | 1,556 |
| 2022-12-12 | 9.874 | 10.190 | 9.874 | 10.190 | 7.740 | 7,553 |
| 2022-12-09 | 9.900 | 10.242 | 9.821 | 10.137 | 7.700 | 10,193 |
| 2022-12-08 | 9.479 | 9.900 | 9.479 | 9.900 | 7.520 | 11,040 |
| 2022-12-07 | 9.479 | 9.584 | 9.242 | 9.584 | 7.280 | 5,168 |
| 2022-12-06 | 9.110 | 9.479 | 9.110 | 9.479 | 7.200 | 6,170 |
| 2022-12-05 | 9.347 | 9.347 | 9.005 | 9.347 | 7.100 | 1,508 |
| 2022-12-02 | 9.137 | 9.347 | 8.900 | 9.347 | 7.100 | 8,044 |
| 2022-12-01 | 9.821 | 9.821 | 9.426 | 9.426 | 7.160 | 5,349 |
| 2022-11-30 | 9.426 | 9.742 | 9.426 | 9.742 | 7.400 | 373 |
| 2022-11-29 | 9.874 | 9.874 | 9.558 | 9.611 | 7.300 | 8,744 |
| 2022-11-28 | 9.742 | 9.979 | 9.742 | 9.874 | 7.500 | 9,479 |
| 2022-11-25 | 9.716 | 9.742 | 9.716 | 9.742 | 7.400 | 235 |
| 2022-11-24 | 9.847 | 9.847 | 9.347 | 9.716 | 7.380 | 4,796 |
| 2022-11-23 | 9.558 | 9.874 | 9.558 | 9.874 | 7.500 | 1,749 |
| 2022-11-22 | 9.742 | 9.979 | 9.321 | 9.926 | 7.540 | 9,751 |
| 2022-11-21 | 9.716 | 10.137 | 9.505 | 9.742 | 7.400 | 16,337 |
| 2022-11-18 | 10.032 | 10.032 | 9.426 | 9.689 | 7.360 | 16,355 |
| 2022-11-17 | 10.295 | 10.295 | 10.295 | 10.295 | 7.820 | 250 |
| 2022-11-16 | 10.190 | 10.453 | 9.874 | 10.269 | 7.800 | 13,466 |
| 2022-11-15 | 9.874 | 10.216 | 9.689 | 10.137 | 7.700 | 7,908 |
| 2022-11-14 | 10.532 | 10.532 | 9.742 | 9.979 | 7.580 | 9,846 |
| 2022-11-11 | 10.927 | 10.927 | 10.163 | 10.532 | 8.000 | 9,715 |
| 2022-11-10 | 10.927 | 11.691 | 10.848 | 10.927 | 8.300 | 11,505 |
| 2022-11-09 | 10.611 | 10.953 | 10.532 | 10.532 | 8.000 | 30,530 |
| 2022-11-08 | 10.795 | 10.795 | 10.111 | 10.585 | 8.040 | 18,649 |
| 2022-11-07 | 11.322 | 11.322 | 10.532 | 10.795 | 8.200 | 20,645 |
| 2022-11-04 | 11.322 | 11.322 | 11.322 | 11.322 | 8.600 | 140 |
| 2022-11-03 | 11.664 | 11.664 | 11.190 | 11.217 | 8.520 | 784 |
| 2022-11-02 | 11.638 | 11.691 | 11.322 | 11.691 | 8.880 | 8,866 |
| 2022-11-01 | 10.795 | 11.454 | 10.795 | 11.454 | 8.700 | 6,519 |
| 2022-10-31 | 11.190 | 11.585 | 10.532 | 10.795 | 8.200 | 17,712 |
| 2022-10-28 | 10.532 | 11.454 | 10.532 | 11.190 | 8.500 | 16,033 |
| 2022-10-27 | 11.454 | 11.454 | 10.769 | 11.006 | 8.360 | 10,841 |
| 2022-10-26 | 10.980 | 11.533 | 10.637 | 11.480 | 8.720 | 18,452 |
| 2022-10-25 | 10.427 | 10.953 | 10.374 | 10.953 | 8.320 | 3,627 |
| 2022-10-24 | 9.505 | 11.111 | 9.505 | 10.427 | 7.920 | 24,030 |
| 2022-10-21 | 9.558 | 9.821 | 9.558 | 9.742 | 7.400 | 2,520 |
| 2022-10-20 | 9.874 | 9.874 | 9.558 | 9.558 | 7.260 | 5,097 |
| 2022-10-19 | 9.847 | 9.847 | 9.795 | 9.795 | 7.440 | 600 |
| 2022-10-18 | 10.479 | 10.479 | 9.689 | 9.847 | 7.480 | 17,149 |
| 2022-10-17 | 10.479 | 10.558 | 10.321 | 10.479 | 7.960 | 2,518 |
| 2022-10-14 | 10.664 | 10.664 | 10.479 | 10.532 | 8.000 | 8,458 |
| 2022-10-13 | 10.532 | 10.664 | 10.269 | 10.611 | 8.060 | 10,037 |
| 2022-10-12 | 10.532 | 10.848 | 10.532 | 10.532 | 8.000 | 7,969 |
| 2022-10-11 | 10.980 | 11.006 | 10.637 | 10.953 | 8.320 | 2,088 |
| 2022-10-10 | 10.980 | 11.375 | 10.611 | 10.611 | 8.060 | 736 |
| 2022-10-07 | 11.190 | 11.375 | 10.980 | 10.980 | 8.340 | 3,825 |
| 2022-10-06 | 11.085 | 11.401 | 11.085 | 11.190 | 8.500 | 444 |
| 2022-10-05 | 11.322 | 11.348 | 11.190 | 11.190 | 8.500 | 9,063 |
| 2022-10-04 | 11.559 | 11.822 | 11.559 | 11.717 | 8.900 | 503 |
| 2022-10-03 | 11.190 | 11.559 | 10.980 | 11.559 | 8.780 | 7,434 |
| 2022-09-30 | 11.217 | 11.217 | 10.664 | 10.980 | 8.340 | 7,336 |
| 2022-09-29 | 11.032 | 11.032 | 10.795 | 10.795 | 8.200 | 5,206 |
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.