Freemelt Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.440 | 1.514 | 1.412 | 1.478 | 1.478 | 277,406 |
| 2026-04-29 | 1.462 | 1.522 | 1.404 | 1.446 | 1.446 | 241,164 |
| 2026-04-28 | 1.542 | 1.542 | 1.440 | 1.454 | 1.454 | 375,705 |
| 2026-04-27 | 1.616 | 1.660 | 1.506 | 1.540 | 1.540 | 249,463 |
| 2026-04-24 | 1.542 | 1.624 | 1.520 | 1.548 | 1.548 | 168,676 |
| 2026-04-23 | 1.600 | 1.608 | 1.542 | 1.564 | 1.564 | 533,090 |
| 2026-04-22 | 1.638 | 1.680 | 1.586 | 1.602 | 1.602 | 236,078 |
| 2026-04-21 | 1.506 | 1.700 | 1.490 | 1.628 | 1.628 | 561,640 |
| 2026-04-20 | 1.568 | 1.600 | 1.496 | 1.530 | 1.530 | 120,796 |
| 2026-04-17 | 1.510 | 1.598 | 1.510 | 1.566 | 1.566 | 380,701 |
| 2026-04-16 | 1.552 | 1.552 | 1.482 | 1.518 | 1.518 | 202,927 |
| 2026-04-15 | 1.524 | 1.542 | 1.486 | 1.516 | 1.516 | 103,932 |
| 2026-04-14 | 1.514 | 1.520 | 1.484 | 1.516 | 1.516 | 160,179 |
| 2026-04-13 | 1.560 | 1.560 | 1.466 | 1.514 | 1.514 | 463,444 |
| 2026-04-10 | 1.536 | 1.614 | 1.488 | 1.548 | 1.548 | 256,350 |
| 2026-04-09 | 1.540 | 1.540 | 1.484 | 1.520 | 1.520 | 256,904 |
| 2026-04-08 | 1.478 | 1.570 | 1.420 | 1.534 | 1.534 | 401,038 |
| 2026-04-07 | 1.458 | 1.600 | 1.400 | 1.450 | 1.450 | 567,301 |
| 2026-04-02 | 1.550 | 1.550 | 1.440 | 1.475 | 1.475 | 203,146 |
| 2026-04-01 | 1.510 | 1.535 | 1.460 | 1.510 | 1.510 | 723,721 |
| 2026-03-31 | 1.370 | 1.645 | 1.370 | 1.475 | 1.475 | 1,262,605 |
| 2026-03-30 | 1.415 | 1.445 | 1.350 | 1.365 | 1.365 | 272,709 |
| 2026-03-27 | 1.460 | 1.470 | 1.400 | 1.420 | 1.420 | 329,431 |
| 2026-03-26 | 1.510 | 1.525 | 1.400 | 1.445 | 1.445 | 356,186 |
| 2026-03-25 | 1.595 | 1.595 | 1.445 | 1.480 | 1.480 | 294,532 |
| 2026-03-24 | 1.500 | 1.550 | 1.430 | 1.550 | 1.550 | 283,867 |
| 2026-03-23 | 1.370 | 1.550 | 1.280 | 1.500 | 1.500 | 1,215,602 |
| 2026-03-20 | 1.630 | 1.630 | 1.455 | 1.455 | 1.455 | 363,346 |
| 2026-03-19 | 1.640 | 1.640 | 1.450 | 1.565 | 1.565 | 733,415 |
| 2026-03-18 | 1.555 | 1.735 | 1.500 | 1.720 | 1.720 | 389,588 |
| 2026-03-17 | 1.620 | 1.700 | 1.280 | 1.550 | 1.550 | 850,679 |
| 2026-03-16 | 1.480 | 1.625 | 1.435 | 1.620 | 1.620 | 372,320 |
| 2026-03-13 | 1.400 | 1.550 | 1.370 | 1.490 | 1.490 | 590,782 |
| 2026-03-12 | 1.430 | 1.455 | 1.370 | 1.370 | 1.370 | 613,577 |
| 2026-03-11 | 1.325 | 1.455 | 1.315 | 1.420 | 1.420 | 916,932 |
| 2026-03-10 | 1.295 | 1.320 | 1.235 | 1.285 | 1.285 | 406,868 |
| 2026-03-09 | 1.310 | 1.420 | 1.250 | 1.275 | 1.275 | 320,593 |
| 2026-03-06 | 1.320 | 1.330 | 1.270 | 1.300 | 1.300 | 257,720 |
| 2026-03-05 | 1.320 | 1.330 | 1.285 | 1.320 | 1.320 | 169,561 |
| 2026-03-04 | 1.340 | 1.410 | 1.300 | 1.320 | 1.320 | 416,475 |
| 2026-03-03 | 1.295 | 1.335 | 1.275 | 1.335 | 1.335 | 360,025 |
| 2026-03-02 | 1.330 | 1.360 | 1.285 | 1.355 | 1.355 | 355,118 |
| 2026-02-27 | 1.370 | 1.410 | 1.310 | 1.350 | 1.350 | 239,722 |
| 2026-02-26 | 1.375 | 1.400 | 1.330 | 1.375 | 1.375 | 252,633 |
| 2026-02-25 | 1.460 | 1.460 | 1.385 | 1.410 | 1.410 | 204,296 |
| 2026-02-24 | 1.490 | 1.490 | 1.415 | 1.455 | 1.455 | 188,418 |
| 2026-02-23 | 1.420 | 1.480 | 1.400 | 1.480 | 1.480 | 216,725 |
| 2026-02-20 | 1.420 | 1.425 | 1.355 | 1.405 | 1.405 | 230,996 |
| 2026-02-19 | 1.375 | 1.550 | 1.305 | 1.355 | 1.355 | 859,022 |
| 2026-02-18 | 1.335 | 1.380 | 1.300 | 1.380 | 1.380 | 318,823 |
| 2026-02-17 | 1.355 | 1.380 | 1.310 | 1.350 | 1.350 | 384,417 |
| 2026-02-16 | 1.410 | 1.410 | 1.355 | 1.370 | 1.370 | 235,579 |
| 2026-02-13 | 1.415 | 1.425 | 1.380 | 1.415 | 1.415 | 280,293 |
| 2026-02-12 | 1.400 | 1.460 | 1.350 | 1.425 | 1.425 | 564,220 |
| 2026-02-11 | 1.480 | 1.480 | 1.350 | 1.390 | 1.390 | 531,687 |
| 2026-02-10 | 1.485 | 1.485 | 1.400 | 1.435 | 1.435 | 197,333 |
| 2026-02-09 | 1.530 | 1.545 | 1.435 | 1.470 | 1.470 | 299,683 |
| 2026-02-06 | 1.480 | 1.550 | 1.410 | 1.525 | 1.525 | 577,654 |
| 2026-02-05 | 1.480 | 1.575 | 1.430 | 1.480 | 1.480 | 545,442 |
| 2026-02-04 | 1.515 | 1.535 | 1.465 | 1.485 | 1.485 | 309,109 |
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.