Freemelt Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	18.852	18.852	18.168	18.168	13.800	6,637
2022-01-12	18.721	18.721	18.299	18.431	14.000	1,394
2022-01-11	18.247	18.721	18.010	18.010	13.680	1,850
2022-01-10	19.089	19.590	17.773	17.773	13.500	13,696
2022-01-07	19.379	19.379	18.510	18.826	14.300	6,790
2022-01-05	20.116	20.116	18.694	19.379	14.720	10,305
2022-01-04	20.406	20.801	18.984	19.458	14.780	25,988
2022-01-03	17.562	21.722	17.483	20.459	15.540	22,991
2021-12-30	17.641	18.431	17.509	17.562	13.340	10,215
2021-12-29	18.036	18.036	17.667	17.773	13.500	9,334
2021-12-28	17.799	18.115	17.615	18.062	13.720	6,607
2021-12-27	18.431	18.431	17.667	17.773	13.500	16,747
2021-12-23	18.431	18.563	18.431	18.563	14.100	7,737
2021-12-22	18.431	18.510	18.247	18.431	14.000	3,610
2021-12-21	18.721	18.721	18.115	18.378	13.960	24,301
2021-12-20	18.958	18.984	18.062	18.905	14.360	8,813
2021-12-17	18.247	19.116	18.247	18.931	14.380	9,721
2021-12-16	19.748	19.985	18.352	18.721	14.220	17,365
2021-12-15	18.773	20.116	18.563	19.695	14.960	16,506
2021-12-14	19.300	19.300	18.694	18.773	14.260	12,292
2021-12-13	18.563	19.748	18.457	18.694	14.200	7,115
2021-12-10	19.774	22.012	18.431	18.457	14.020	59,595
2021-12-09	19.432	21.380	19.089	20.774	15.780	81,861
2021-12-08	19.432	20.379	19.116	19.853	15.080	18,339
2021-12-07	19.748	20.195	19.695	19.748	15.000	11,869
2021-12-06	19.748	20.116	19.195	19.879	15.100	7,253
2021-12-03	19.116	19.748	19.116	19.142	14.540	14,973
2021-12-02	19.432	19.432	18.879	19.221	14.600	4,066
2021-12-01	19.669	21.064	19.432	19.432	14.760	20,395
2021-11-30	19.221	21.064	19.221	19.326	14.680	21,534
2021-11-29	19.511	19.985	18.168	19.195	14.580	23,797
2021-11-26	20.090	20.116	19.484	19.721	14.980	15,236
2021-11-25	20.906	20.906	19.774	20.090	15.260	18,538
2021-11-24	21.301	21.696	20.248	20.774	15.780	11,245
2021-11-23	22.381	22.381	21.275	21.275	16.160	7,755
2021-11-22	22.328	23.460	22.328	22.802	17.320	24,994
2021-11-19	21.880	22.644	21.722	22.249	16.900	7,885
2021-11-18	23.565	23.565	21.749	21.828	16.580	7,824
2021-11-17	22.012	23.434	22.012	23.302	17.700	8,574
2021-11-16	21.986	22.302	21.643	21.854	16.600	8,475
2021-11-15	21.064	22.302	21.064	22.038	16.740	10,696
2021-11-12	20.116	21.143	19.906	21.064	16.000	17,117
2021-11-11	19.458	23.355	19.432	19.590	14.880	7,753
2021-11-10	20.406	20.432	19.642	19.695	14.960	32,155
2021-11-09	19.247	21.591	19.089	21.117	16.040	28,742
2021-11-08	21.117	21.143	19.116	19.247	14.620	29,737
2021-11-05	21.301	21.485	20.801	20.932	15.900	8,143
2021-11-04	21.854	22.091	21.169	21.301	16.180	10,158
2021-11-03	23.671	24.197	21.696	21.854	16.600	31,874
2021-11-02	20.221	25.672	20.221	23.671	17.980	61,784
2021-11-01	18.958	21.485	18.747	20.248	15.380	18,622
2021-10-29	19.221	19.221	18.247	18.642	14.160	26,834
2021-10-28	20.537	20.537	19.037	19.353	14.700	24,917
2021-10-27	21.722	21.722	20.353	20.537	15.600	23,275
2021-10-26	22.249	22.512	21.196	21.696	16.480	19,205
2021-10-25	23.328	23.407	22.381	22.381	17.000	5,778
2021-10-22	22.381	23.381	21.854	23.328	17.720	12,213

← NewerPage 21 of 21 · 1,257 trading days

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.