Freemelt Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.562 | 1.586 | 1.510 | 1.532 | 1.532 | 317,922 |
| 2026-07-24 | 1.510 | 1.640 | 1.510 | 1.588 | 1.588 | 253,518 |
| 2026-07-23 | 1.560 | 1.560 | 1.452 | 1.560 | 1.560 | 498,771 |
| 2026-07-22 | 1.600 | 1.600 | 1.490 | 1.560 | 1.560 | 519,300 |
| 2026-07-21 | 1.600 | 1.620 | 1.504 | 1.620 | 1.620 | 588,523 |
| 2026-07-20 | 1.662 | 1.662 | 1.604 | 1.620 | 1.620 | 143,501 |
| 2026-07-17 | 1.642 | 1.784 | 1.520 | 1.662 | 1.662 | 421,493 |
| 2026-07-16 | 1.664 | 1.814 | 1.624 | 1.650 | 1.650 | 690,169 |
| 2026-07-15 | 1.800 | 1.800 | 1.668 | 1.776 | 1.776 | 478,943 |
| 2026-07-14 | 1.650 | 1.750 | 1.618 | 1.744 | 1.744 | 306,785 |
| 2026-07-13 | 1.700 | 1.746 | 1.642 | 1.668 | 1.668 | 340,685 |
| 2026-07-10 | 1.816 | 1.884 | 1.668 | 1.750 | 1.750 | 681,056 |
| 2026-07-09 | 1.800 | 1.860 | 1.722 | 1.814 | 1.814 | 233,448 |
| 2026-07-08 | 1.802 | 1.808 | 1.700 | 1.800 | 1.800 | 293,751 |
| 2026-07-07 | 1.940 | 1.940 | 1.750 | 1.798 | 1.798 | 770,561 |
| 2026-07-06 | 1.998 | 2.090 | 1.940 | 1.954 | 1.954 | 574,570 |
| 2026-07-03 | 2.125 | 2.140 | 1.990 | 2.050 | 2.050 | 485,696 |
| 2026-07-02 | 2.060 | 2.190 | 1.984 | 2.125 | 2.125 | 1,139,700 |
| 2026-07-01 | 2.050 | 2.180 | 2.000 | 2.055 | 2.055 | 575,980 |
| 2026-06-30 | 2.020 | 2.020 | 1.772 | 1.990 | 1.990 | 3,159,380 |
| 2026-06-29 | 2.125 | 2.290 | 1.984 | 2.230 | 2.230 | 1,473,836 |
| 2026-06-26 | 1.882 | 2.140 | 1.880 | 2.080 | 2.080 | 1,241,963 |
| 2026-06-25 | 2.055 | 2.095 | 1.882 | 1.940 | 1.940 | 1,125,153 |
| 2026-06-24 | 2.175 | 2.355 | 2.020 | 2.100 | 2.100 | 2,397,537 |
| 2026-06-23 | 1.942 | 2.180 | 1.872 | 2.120 | 2.120 | 2,647,124 |
| 2026-06-22 | 1.634 | 1.982 | 1.632 | 1.914 | 1.914 | 1,472,220 |
| 2026-06-18 | 1.692 | 1.750 | 1.600 | 1.646 | 1.646 | 737,418 |
| 2026-06-17 | 1.692 | 1.782 | 1.582 | 1.690 | 1.690 | 848,964 |
| 2026-06-16 | 1.486 | 1.670 | 1.442 | 1.670 | 1.670 | 1,689,844 |
| 2026-06-15 | 1.328 | 1.478 | 1.318 | 1.440 | 1.440 | 693,791 |
| 2026-06-12 | 1.278 | 1.400 | 1.232 | 1.344 | 1.344 | 709,407 |
| 2026-06-11 | 1.288 | 1.288 | 1.180 | 1.232 | 1.232 | 1,140,932 |
| 2026-06-10 | 1.342 | 1.368 | 1.268 | 1.312 | 1.312 | 379,713 |
| 2026-06-09 | 1.360 | 1.360 | 1.264 | 1.348 | 1.348 | 700,692 |
| 2026-06-08 | 1.368 | 1.370 | 1.310 | 1.342 | 1.342 | 244,552 |
| 2026-06-05 | 1.402 | 1.404 | 1.318 | 1.342 | 1.342 | 505,293 |
| 2026-06-04 | 1.396 | 1.460 | 1.342 | 1.400 | 1.400 | 720,819 |
| 2026-06-03 | 1.458 | 1.500 | 1.366 | 1.406 | 1.406 | 684,768 |
| 2026-06-02 | 1.364 | 1.468 | 1.300 | 1.448 | 1.448 | 1,838,946 |
| 2026-06-01 | 1.362 | 1.370 | 1.168 | 1.368 | 1.368 | 1,387,064 |
| 2026-05-29 | 1.296 | 1.350 | 1.250 | 1.322 | 1.322 | 338,015 |
| 2026-05-28 | 1.288 | 1.300 | 1.250 | 1.290 | 1.290 | 259,191 |
| 2026-05-27 | 1.266 | 1.348 | 1.260 | 1.288 | 1.288 | 464,189 |
| 2026-05-26 | 1.338 | 1.338 | 1.250 | 1.270 | 1.270 | 449,152 |
| 2026-05-25 | 1.300 | 1.350 | 1.224 | 1.340 | 1.340 | 368,862 |
| 2026-05-22 | 1.260 | 1.342 | 1.250 | 1.338 | 1.338 | 474,466 |
| 2026-05-21 | 1.292 | 1.330 | 1.240 | 1.330 | 1.330 | 302,579 |
| 2026-05-20 | 1.282 | 1.318 | 1.210 | 1.286 | 1.286 | 496,509 |
| 2026-05-19 | 1.294 | 1.318 | 1.252 | 1.318 | 1.318 | 497,854 |
| 2026-05-18 | 1.344 | 1.352 | 1.224 | 1.294 | 1.294 | 450,382 |
| 2026-05-15 | 1.388 | 1.388 | 1.316 | 1.344 | 1.344 | 276,299 |
| 2026-05-13 | 1.326 | 1.388 | 1.300 | 1.388 | 1.388 | 185,825 |
| 2026-05-12 | 1.340 | 1.344 | 1.302 | 1.302 | 1.302 | 250,968 |
| 2026-05-11 | 1.368 | 1.418 | 1.306 | 1.340 | 1.340 | 317,326 |
| 2026-05-08 | 1.378 | 1.380 | 1.320 | 1.366 | 1.366 | 224,372 |
| 2026-05-07 | 1.380 | 1.380 | 1.300 | 1.378 | 1.378 | 618,190 |
| 2026-05-06 | 1.396 | 1.426 | 1.322 | 1.382 | 1.382 | 503,942 |
| 2026-05-05 | 1.400 | 1.530 | 1.330 | 1.396 | 1.396 | 348,397 |
| 2026-05-04 | 1.478 | 1.494 | 1.406 | 1.450 | 1.450 | 430,855 |
| 2026-04-30 | 1.440 | 1.514 | 1.412 | 1.478 | 1.478 | 277,406 |
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.