Freemelt Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.530 | 1.610 | 1.490 | 1.510 | 1.510 | 294,984 |
| 2026-02-02 | 1.580 | 1.620 | 1.475 | 1.530 | 1.530 | 301,654 |
| 2026-01-30 | 1.630 | 1.630 | 1.490 | 1.600 | 1.600 | 695,902 |
| 2026-01-29 | 1.675 | 1.725 | 1.610 | 1.670 | 1.670 | 314,766 |
| 2026-01-28 | 1.775 | 1.800 | 1.640 | 1.680 | 1.680 | 416,391 |
| 2026-01-27 | 1.800 | 1.875 | 1.720 | 1.785 | 1.785 | 200,490 |
| 2026-01-26 | 1.815 | 1.815 | 1.750 | 1.800 | 1.800 | 213,117 |
| 2026-01-23 | 1.845 | 1.850 | 1.790 | 1.845 | 1.845 | 181,724 |
| 2026-01-22 | 1.785 | 1.895 | 1.785 | 1.860 | 1.860 | 274,155 |
| 2026-01-21 | 1.815 | 1.850 | 1.720 | 1.770 | 1.770 | 361,903 |
| 2026-01-20 | 1.905 | 1.905 | 1.740 | 1.850 | 1.850 | 479,028 |
| 2026-01-19 | 1.975 | 1.980 | 1.845 | 1.910 | 1.910 | 627,577 |
| 2026-01-16 | 1.980 | 2.090 | 1.860 | 2.030 | 2.030 | 509,762 |
| 2026-01-15 | 1.875 | 2.020 | 1.875 | 1.980 | 1.980 | 586,658 |
| 2026-01-14 | 1.705 | 1.955 | 1.705 | 1.850 | 1.850 | 961,317 |
| 2026-01-13 | 1.605 | 1.790 | 1.565 | 1.690 | 1.690 | 849,641 |
| 2026-01-12 | 1.655 | 1.670 | 1.565 | 1.595 | 1.595 | 379,416 |
| 2026-01-09 | 1.525 | 1.725 | 1.505 | 1.610 | 1.610 | 412,076 |
| 2026-01-08 | 1.430 | 1.800 | 1.390 | 1.540 | 1.540 | 576,309 |
| 2026-01-07 | 1.415 | 1.460 | 1.380 | 1.435 | 1.435 | 263,780 |
| 2026-01-05 | 1.395 | 1.420 | 1.350 | 1.420 | 1.420 | 370,991 |
| 2026-01-02 | 1.460 | 1.470 | 1.340 | 1.395 | 1.395 | 713,925 |
| 2025-12-30 | 1.475 | 1.475 | 1.405 | 1.460 | 1.460 | 327,423 |
| 2025-12-29 | 1.435 | 1.450 | 1.390 | 1.420 | 1.420 | 380,155 |
| 2025-12-23 | 1.475 | 1.520 | 1.375 | 1.430 | 1.430 | 470,730 |
| 2025-12-22 | 1.440 | 1.470 | 1.360 | 1.470 | 1.470 | 426,259 |
| 2025-12-19 | 1.445 | 1.480 | 1.410 | 1.440 | 1.440 | 362,050 |
| 2025-12-18 | 1.405 | 1.475 | 1.405 | 1.440 | 1.440 | 141,749 |
| 2025-12-17 | 1.450 | 1.450 | 1.400 | 1.435 | 1.435 | 427,484 |
| 2025-12-16 | 1.455 | 1.585 | 1.420 | 1.455 | 1.455 | 363,200 |
| 2025-12-15 | 1.505 | 1.505 | 1.405 | 1.500 | 1.500 | 371,684 |
| 2025-12-12 | 1.505 | 1.600 | 1.450 | 1.510 | 1.510 | 346,557 |
| 2025-12-11 | 1.500 | 1.525 | 1.460 | 1.500 | 1.500 | 241,481 |
| 2025-12-10 | 1.510 | 1.700 | 1.485 | 1.525 | 1.525 | 186,089 |
| 2025-12-09 | 1.515 | 1.595 | 1.480 | 1.530 | 1.530 | 267,588 |
| 2025-12-08 | 1.595 | 1.620 | 1.500 | 1.525 | 1.525 | 304,836 |
| 2025-12-05 | 1.550 | 1.600 | 1.500 | 1.590 | 1.590 | 234,322 |
| 2025-12-04 | 1.595 | 1.600 | 1.520 | 1.550 | 1.550 | 324,471 |
| 2025-12-03 | 1.570 | 1.640 | 1.570 | 1.595 | 1.595 | 246,026 |
| 2025-12-02 | 1.615 | 1.635 | 1.530 | 1.560 | 1.560 | 279,578 |
| 2025-12-01 | 1.740 | 1.810 | 1.615 | 1.655 | 1.655 | 380,501 |
| 2025-11-28 | 1.740 | 1.900 | 1.660 | 1.705 | 1.705 | 512,936 |
| 2025-11-27 | 1.540 | 1.750 | 1.540 | 1.750 | 1.750 | 367,362 |
| 2025-11-26 | 1.470 | 1.585 | 1.470 | 1.550 | 1.550 | 499,012 |
| 2025-11-25 | 1.415 | 1.550 | 1.400 | 1.460 | 1.460 | 545,034 |
| 2025-11-24 | 1.400 | 1.430 | 1.360 | 1.415 | 1.415 | 420,814 |
| 2025-11-21 | 1.415 | 1.440 | 1.365 | 1.430 | 1.430 | 384,509 |
| 2025-11-20 | 1.435 | 1.445 | 1.395 | 1.440 | 1.440 | 144,326 |
| 2025-11-19 | 1.460 | 1.460 | 1.390 | 1.425 | 1.425 | 348,462 |
| 2025-11-18 | 1.545 | 1.545 | 1.405 | 1.460 | 1.460 | 647,899 |
| 2025-11-17 | 1.635 | 1.635 | 1.505 | 1.545 | 1.545 | 287,751 |
| 2025-11-14 | 1.560 | 1.645 | 1.490 | 1.635 | 1.635 | 358,492 |
| 2025-11-13 | 1.655 | 1.685 | 1.560 | 1.580 | 1.580 | 566,187 |
| 2025-11-12 | 1.735 | 1.735 | 1.635 | 1.655 | 1.655 | 451,250 |
| 2025-11-11 | 1.670 | 1.780 | 1.660 | 1.735 | 1.735 | 242,782 |
| 2025-11-10 | 1.795 | 1.795 | 1.665 | 1.695 | 1.695 | 259,909 |
| 2025-11-07 | 1.810 | 1.810 | 1.740 | 1.780 | 1.780 | 229,110 |
| 2025-11-06 | 1.830 | 1.890 | 1.760 | 1.795 | 1.795 | 443,616 |
| 2025-11-05 | 1.750 | 1.900 | 1.750 | 1.825 | 1.825 | 398,298 |
| 2025-11-04 | 1.795 | 1.990 | 1.720 | 1.840 | 1.840 | 578,299 |
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.