Freemelt Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	11.243	11.533	10.795	10.795	8.200	11,154
2022-09-27	10.874	11.243	10.874	11.243	8.540	3,233
2022-09-26	11.480	11.480	10.795	10.822	8.220	5,456
2022-09-23	11.849	11.849	11.401	11.454	8.700	2,774
2022-09-22	11.928	11.928	11.717	11.717	8.900	6,737
2022-09-21	11.427	12.086	11.217	11.849	9.000	7,886
2022-09-20	12.296	12.296	11.032	11.269	8.560	14,124
2022-09-19	11.928	12.349	11.928	12.323	9.360	593
2022-09-16	12.375	12.401	12.006	12.401	9.420	120
2022-09-15	12.059	12.428	12.059	12.375	9.400	3,939
2022-09-14	12.428	12.428	11.980	12.006	9.120	6,876
2022-09-13	12.796	13.007	12.112	12.454	9.460	8,364
2022-09-12	12.375	12.639	12.375	12.639	9.600	366
2022-09-09	12.349	12.639	12.323	12.639	9.600	2,236
2022-09-08	12.323	12.796	12.138	12.770	9.700	4,324
2022-09-07	12.823	12.823	11.849	12.086	9.180	9,644
2022-09-06	12.639	13.165	12.639	13.060	9.920	1,088
2022-09-05	12.902	13.165	12.665	13.007	9.880	2,114
2022-09-02	12.691	13.165	12.691	13.165	10.000	1,511
2022-09-01	12.902	13.165	12.691	13.165	10.000	2,972
2022-08-31	13.231	13.297	12.823	13.297	10.100	3,155
2022-08-30	14.087	14.087	13.139	13.139	9.980	13,441
2022-08-29	15.008	15.074	13.955	14.087	10.700	11,842
2022-08-26	15.008	15.469	14.547	15.008	11.400	8,361
2022-08-25	15.403	15.403	14.547	15.008	11.400	6,736
2022-08-24	14.876	15.403	14.876	15.403	11.700	4,514
2022-08-23	14.811	14.876	14.482	14.876	11.300	5,629
2022-08-22	14.613	15.074	14.482	14.811	11.250	6,481
2022-08-19	14.942	15.008	14.942	15.008	11.400	578
2022-08-18	15.074	15.074	14.679	15.074	11.450	294
2022-08-17	15.271	15.271	14.745	15.140	11.500	7,573
2022-08-16	15.403	15.666	14.876	15.271	11.600	9,923
2022-08-15	15.535	15.666	15.206	15.337	11.650	2,365
2022-08-12	15.403	16.127	15.140	15.535	11.800	5,968
2022-08-11	15.469	15.798	14.876	15.403	11.700	6,990
2022-08-10	14.942	15.337	14.876	15.337	11.650	4,438
2022-08-09	15.008	15.337	15.008	15.337	11.650	570
2022-08-08	15.666	15.666	14.876	15.337	11.650	9,300
2022-08-05	15.535	15.732	15.403	15.666	11.900	16,334
2022-08-04	15.666	15.666	15.206	15.271	11.600	12,483
2022-08-03	16.193	16.193	15.798	15.930	12.100	7,835
2022-08-02	16.193	16.720	15.930	16.193	12.300	3,829
2022-08-01	16.193	17.049	16.127	16.127	12.250	4,643
2022-07-29	16.785	16.785	16.259	16.720	12.700	4,494
2022-07-28	16.588	17.049	16.588	16.720	12.700	3,181
2022-07-27	17.049	17.115	16.785	16.785	12.750	2,274
2022-07-26	18.234	18.234	15.271	17.049	12.950	10,225
2022-07-25	14.876	18.299	14.152	18.234	13.850	26,124
2022-07-22	14.745	14.876	14.547	14.547	11.050	6,431
2022-07-21	15.798	15.798	14.547	14.547	11.050	28,373
2022-07-20	17.180	18.365	15.206	15.798	12.000	25,613
2022-07-19	14.745	18.431	14.218	17.115	13.000	14,175
2022-07-18	14.613	14.745	14.087	14.745	11.200	19,314
2022-07-15	13.626	14.547	13.626	14.547	11.050	9,579
2022-07-14	14.876	14.876	13.297	14.152	10.750	14,435
2022-07-13	14.482	14.745	14.021	14.745	11.200	7,736
2022-07-12	14.087	14.482	13.692	14.482	11.000	8,803
2022-07-11	13.757	14.482	13.363	14.482	11.000	10,329
2022-07-08	13.363	14.021	13.165	13.889	10.550	12,055
2022-07-07	13.823	15.008	13.165	13.428	10.200	24,608

← NewerPage 18 of 21 · 1,257 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.