Freemelt Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	13.955	14.350	13.060	13.165	10.000	28,942
2022-07-05	13.626	16.983	13.033	14.021	10.650	49,757
2022-07-04	13.297	13.297	12.481	13.165	10.000	23,514
2022-07-01	13.139	13.428	12.823	13.297	10.100	1,565
2022-06-30	13.165	13.428	12.928	13.165	10.000	1,693
2022-06-29	14.350	14.350	12.665	13.165	10.000	18,335
2022-06-28	13.692	15.601	13.626	14.284	10.850	31,301
2022-06-27	13.494	13.823	13.363	13.692	10.400	4,232
2022-06-23	13.560	13.955	13.494	13.889	10.550	13,607
2022-06-22	14.876	14.876	13.086	14.087	10.700	28,834
2022-06-21	15.074	15.074	14.284	14.876	11.300	7,790
2022-06-20	15.140	15.666	14.482	14.811	11.250	15,412
2022-06-17	15.666	15.798	14.876	15.140	11.500	11,183
2022-06-16	15.206	15.666	14.745	15.666	11.900	9,487
2022-06-15	16.061	16.851	14.811	15.206	11.550	17,064
2022-06-14	15.535	16.193	14.482	15.798	12.000	17,634
2022-06-13	17.378	17.904	15.930	16.127	12.250	37,858
2022-06-10	18.431	18.431	17.839	18.299	13.900	3,332
2022-06-09	17.839	18.431	17.839	18.365	13.950	5,860
2022-06-08	18.365	18.365	17.707	17.839	13.550	3,326
2022-06-07	18.497	18.497	17.509	18.365	13.950	12,277
2022-06-03	16.785	20.011	16.785	18.629	14.150	47,271
2022-06-02	17.378	17.378	16.061	16.720	12.700	5,901
2022-06-01	17.049	19.550	16.983	17.444	13.250	26,115
2022-05-31	14.876	17.378	14.876	16.917	12.850	66,259
2022-05-30	13.823	14.679	13.823	14.679	11.150	14,223
2022-05-27	12.954	13.757	12.375	13.626	10.350	11,163
2022-05-25	12.928	12.928	12.507	12.902	9.800	442
2022-05-24	13.033	13.033	12.717	12.928	9.820	2,473
2022-05-23	13.494	13.494	12.902	13.165	10.000	2,726
2022-05-20	12.796	13.560	12.717	13.560	10.300	7,299
2022-05-19	12.875	12.875	12.507	12.796	9.720	9,965
2022-05-18	12.902	12.902	12.533	12.875	9.780	2,440
2022-05-17	12.796	13.560	12.349	13.033	9.900	19,046
2022-05-16	12.375	12.744	12.375	12.744	9.680	3,480
2022-05-13	13.139	13.139	12.296	12.823	9.740	2,370
2022-05-12	13.139	13.165	12.639	13.139	9.980	9,860
2022-05-11	12.717	13.823	12.691	13.165	10.000	12,650
2022-05-10	12.796	12.796	12.296	12.744	9.680	7,453
2022-05-09	12.796	13.033	12.639	13.033	9.900	29,324
2022-05-06	12.717	13.494	12.349	12.375	9.400	11,433
2022-05-05	12.796	13.692	12.323	12.744	9.680	26,815
2022-05-04	12.375	12.691	12.375	12.691	9.640	4,514
2022-05-03	13.139	13.139	12.217	12.375	9.400	12,777
2022-05-02	12.717	14.547	12.507	12.823	9.740	6,859
2022-04-29	12.770	12.770	12.428	12.586	9.560	3,152
2022-04-28	11.980	14.482	11.849	12.823	9.740	16,477
2022-04-27	12.639	12.665	11.980	11.980	9.100	9,860
2022-04-26	12.375	12.744	11.454	12.639	9.600	27,527
2022-04-25	12.665	12.691	12.375	12.375	9.400	729
2022-04-22	12.665	12.875	12.401	12.665	9.620	4,011
2022-04-21	12.375	13.165	12.112	13.165	10.000	5,505
2022-04-20	13.363	13.363	12.191	12.401	9.420	10,353
2022-04-19	12.770	14.021	12.744	13.297	10.100	5,689
2022-04-14	12.665	12.954	12.665	12.744	9.680	535
2022-04-13	12.981	13.560	12.665	12.875	9.780	20,017
2022-04-12	12.296	13.007	12.217	12.691	9.640	12,583
2022-04-11	11.638	12.112	11.427	11.901	9.040	9,743
2022-04-08	11.717	12.244	10.795	11.638	8.840	26,903
2022-04-07	12.112	12.244	11.612	12.033	9.140	25,908

← NewerPage 19 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.