Freemelt Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	12.112	12.244	11.612	12.033	9.140	25,908
2022-04-06	12.639	12.639	12.138	12.138	9.220	6,552
2022-04-05	12.507	13.165	12.323	12.323	9.360	25,018
2022-04-04	12.375	13.139	12.112	12.507	9.500	26,869
2022-04-01	12.428	13.033	12.138	12.375	9.400	32,588
2022-03-31	12.704	12.836	11.085	12.836	9.750	25,256
2022-03-30	12.178	13.823	11.256	12.520	9.510	137,208
2022-03-29	11.756	12.296	11.309	12.178	9.250	25,564
2022-03-28	11.282	11.862	10.914	11.756	8.930	27,150
2022-03-25	11.348	11.756	11.032	11.454	8.700	34,445
2022-03-24	12.033	12.230	11.717	11.756	8.930	8,067
2022-03-23	12.006	12.309	11.849	12.046	9.150	504
2022-03-22	12.006	12.349	12.006	12.349	9.380	633
2022-03-21	12.533	13.152	12.415	12.415	9.430	6,221
2022-03-18	11.954	13.152	11.954	12.520	9.510	11,715
2022-03-17	11.151	12.323	10.953	11.954	9.080	17,209
2022-03-16	11.849	12.244	10.927	11.243	8.540	28,365
2022-03-15	12.902	12.902	11.822	11.849	9.000	10,612
2022-03-14	13.560	13.560	13.073	13.165	10.000	3,592
2022-03-11	13.033	13.165	12.902	13.165	10.000	2,672
2022-03-10	13.152	13.152	12.533	12.757	9.690	3,771
2022-03-09	13.165	13.165	12.796	12.994	9.870	7,639
2022-03-08	13.165	13.797	12.928	13.165	10.000	29,950
2022-03-07	13.560	13.744	13.376	13.376	10.160	6,274
2022-03-04	15.140	15.140	13.349	13.534	10.280	18,301
2022-03-03	14.534	15.061	14.060	14.719	11.180	9,656
2022-03-02	15.350	15.350	14.245	14.534	11.040	13,608
2022-03-01	15.192	16.325	14.218	15.350	11.660	14,957
2022-02-28	13.613	15.192	13.455	15.192	11.540	28,870
2022-02-25	12.717	13.534	12.717	13.428	10.200	14,159
2022-02-24	13.270	13.270	10.782	12.731	9.670	32,550
2022-02-23	15.008	15.008	12.968	13.376	10.160	27,761
2022-02-22	10.953	15.008	10.585	14.798	11.240	52,671
2022-02-21	12.375	12.375	10.966	11.322	8.600	26,416
2022-02-18	11.888	12.428	11.888	12.428	9.440	2,168
2022-02-17	11.822	12.178	11.822	11.980	9.100	11,843
2022-02-16	11.190	11.664	11.190	11.440	8.690	18,265
2022-02-15	10.611	11.019	10.532	11.019	8.370	8,591
2022-02-14	11.322	11.322	10.256	10.598	8.050	55,209
2022-02-11	11.835	11.849	10.611	11.322	8.600	17,572
2022-02-10	11.414	11.849	11.388	11.533	8.760	9,522
2022-02-09	10.664	11.335	10.414	11.335	8.610	33,621
2022-02-08	11.835	11.835	10.453	10.690	8.120	51,625
2022-02-07	12.507	13.534	11.704	11.849	9.000	47,967
2022-02-04	13.823	13.823	12.388	12.546	9.530	45,730
2022-02-03	14.455	14.455	13.191	13.744	10.440	19,229
2022-02-02	14.745	15.271	13.981	14.482	11.000	22,890
2022-02-01	14.876	15.114	14.218	14.587	11.080	14,694
2022-01-31	15.377	15.403	14.613	14.613	11.100	13,565
2022-01-28	15.693	15.745	14.903	15.219	11.560	12,352
2022-01-27	15.903	16.404	15.798	16.114	12.240	6,156
2022-01-26	16.219	16.588	15.930	16.562	12.580	5,300
2022-01-25	16.035	16.693	16.035	16.430	12.480	3,798
2022-01-24	16.535	17.246	14.771	15.403	11.700	24,924
2022-01-21	18.010	18.010	16.983	17.088	12.980	6,234
2022-01-20	18.536	19.669	17.536	18.089	13.740	10,294
2022-01-19	15.535	21.643	15.245	18.036	13.700	40,711
2022-01-18	16.930	16.930	15.403	16.140	12.260	20,529
2022-01-17	17.641	17.667	16.193	16.930	12.860	18,527
2022-01-14	18.010	18.010	17.457	17.641	13.400	5,489

← NewerPage 20 of 22 · 1,263 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.