Freemelt Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.720	1.800	1.655	1.790	1.790	379,391
2025-10-31	1.785	1.800	1.715	1.755	1.755	150,804
2025-10-30	1.760	1.800	1.720	1.780	1.780	156,077
2025-10-29	1.805	1.805	1.710	1.780	1.780	381,581
2025-10-28	1.855	1.900	1.770	1.810	1.810	103,125
2025-10-27	1.900	1.900	1.790	1.850	1.850	246,327
2025-10-24	1.785	1.865	1.785	1.865	1.865	255,104
2025-10-23	1.825	1.845	1.760	1.785	1.785	198,616
2025-10-22	1.835	1.850	1.750	1.820	1.820	487,104
2025-10-21	1.910	1.915	1.810	1.850	1.850	500,647
2025-10-20	1.855	1.940	1.845	1.930	1.930	230,717
2025-10-17	1.920	1.950	1.855	1.885	1.885	298,534
2025-10-16	1.970	1.985	1.905	1.920	1.920	114,434
2025-10-15	1.920	1.965	1.920	1.965	1.965	158,599
2025-10-14	1.875	1.935	1.875	1.925	1.925	268,615
2025-10-13	1.885	1.920	1.835	1.895	1.895	308,628
2025-10-10	1.945	1.945	1.860	1.890	1.890	142,372
2025-10-09	1.925	1.970	1.885	1.945	1.945	402,840
2025-10-08	2.010	2.050	1.925	1.970	1.970	407,453
2025-10-07	1.990	2.010	1.965	2.010	2.010	431,958
2025-10-06	2.110	2.140	1.955	2.010	2.010	642,574
2025-10-03	2.140	2.180	2.030	2.110	2.110	920,484
2025-10-02	2.350	2.380	2.140	2.160	2.160	772,665
2025-10-01	2.170	2.350	2.130	2.320	2.320	1,622,602
2025-09-30	1.805	2.170	1.800	2.130	2.130	1,276,671
2025-09-29	1.840	1.885	1.780	1.800	1.800	222,717
2025-09-26	1.845	1.890	1.830	1.885	1.885	266,851
2025-09-25	1.890	1.920	1.845	1.885	1.885	216,178
2025-09-24	1.815	2.000	1.770	1.895	1.895	1,306,853
2025-09-23	1.910	1.910	1.740	1.845	1.845	872,637
2025-09-22	1.990	1.990	1.805	1.950	1.950	824,041
2025-09-19	1.935	2.040	1.930	1.990	1.990	721,494
2025-09-18	1.785	1.930	1.770	1.930	1.930	487,877
2025-09-17	1.715	1.800	1.665	1.795	1.795	737,682
2025-09-16	1.830	1.850	1.670	1.720	1.720	774,565
2025-09-15	1.875	1.930	1.795	1.835	1.835	311,185
2025-09-12	1.905	1.955	1.835	1.875	1.875	426,087
2025-09-11	1.915	1.955	1.805	1.910	1.910	854,054
2025-09-10	1.930	2.020	1.880	1.920	1.920	733,543
2025-09-09	2.090	2.110	1.840	1.940	1.940	1,528,984
2025-09-08	2.180	2.190	2.040	2.090	2.090	795,630
2025-09-05	2.210	2.230	2.100	2.190	2.190	530,048
2025-09-04	2.250	2.310	2.200	2.230	2.230	441,347
2025-09-03	2.130	2.330	2.130	2.260	2.260	720,871
2025-09-02	2.130	2.200	2.100	2.170	2.170	383,524
2025-09-01	2.190	2.200	2.100	2.120	2.120	1,060,964
2025-08-29	2.250	2.300	2.200	2.230	2.230	386,024
2025-08-28	2.260	2.310	2.120	2.250	2.250	405,152
2025-08-27	2.280	2.390	2.210	2.270	2.270	630,043
2025-08-26	2.370	2.400	2.200	2.320	2.320	953,912
2025-08-25	2.370	2.490	2.350	2.390	2.390	453,026
2025-08-22	2.280	2.430	2.260	2.400	2.400	466,771
2025-08-21	2.320	2.390	2.250	2.300	2.300	572,930
2025-08-20	2.390	2.400	2.270	2.320	2.320	448,088
2025-08-19	2.420	2.510	2.380	2.420	2.420	562,146
2025-08-18	2.390	2.480	2.250	2.400	2.400	836,957
2025-08-15	2.560	2.560	2.360	2.400	2.400	1,078,151
2025-08-14	2.670	2.670	2.500	2.570	2.570	960,644
2025-08-13	2.560	2.880	2.550	2.680	2.680	1,360,880
2025-08-12	2.740	2.740	2.540	2.550	2.550	1,003,764

← NewerPage 5 of 21 · 1,257 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.