Freemelt Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	2.820	2.840	2.590	2.730	2.730	1,542,589
2025-08-08	2.900	2.950	2.780	2.850	2.850	810,481
2025-08-07	3.070	3.070	2.790	2.890	2.890	1,270,434
2025-08-06	3.260	3.280	2.950	3.080	3.080	1,732,888
2025-08-05	2.900	3.340	2.900	3.260	3.260	2,491,654
2025-08-04	3.220	3.240	2.830	2.900	2.900	1,805,494
2025-08-01	3.230	3.270	3.130	3.200	3.200	742,823
2025-07-31	3.150	3.260	3.150	3.240	3.240	684,732
2025-07-30	3.000	3.290	2.960	3.170	3.170	1,741,296
2025-07-29	2.960	3.140	2.870	3.060	3.060	1,539,927
2025-07-28	2.890	2.990	2.870	2.930	2.930	1,131,314
2025-07-25	2.700	2.900	2.680	2.870	2.870	1,068,735
2025-07-24	2.680	2.730	2.660	2.690	2.690	872,594
2025-07-23	2.660	2.740	2.600	2.670	2.670	772,136
2025-07-22	2.620	2.740	2.610	2.620	2.620	330,446
2025-07-21	2.670	2.780	2.620	2.660	2.660	590,353
2025-07-18	2.750	2.750	2.590	2.660	2.660	581,778
2025-07-17	2.620	2.750	2.570	2.680	2.680	469,957
2025-07-16	2.670	2.680	2.580	2.590	2.590	536,888
2025-07-15	2.800	2.820	2.620	2.680	2.680	384,347
2025-07-14	2.660	2.700	2.600	2.640	2.640	463,668
2025-07-11	2.680	2.730	2.600	2.640	2.640	481,333
2025-07-10	2.770	2.900	2.670	2.710	2.710	1,106,668
2025-07-09	2.810	2.850	2.650	2.790	2.790	1,117,970
2025-07-08	2.690	2.930	2.610	2.810	2.810	3,011,956
2025-07-07	2.600	2.870	2.540	2.690	2.690	3,165,165
2025-07-04	2.400	2.620	2.370	2.470	2.470	1,832,510
2025-07-03	2.280	2.480	2.220	2.400	2.400	1,234,472
2025-07-02	2.250	2.350	2.120	2.280	2.280	750,996
2025-07-01	2.240	2.320	2.180	2.240	2.240	606,397
2025-06-30	2.150	2.300	2.090	2.230	2.230	1,225,212
2025-06-27	2.030	2.230	2.010	2.150	2.150	1,143,048
2025-06-26	2.030	2.040	1.970	2.020	2.020	524,461
2025-06-25	2.020	2.040	1.970	2.010	2.010	449,824
2025-06-24	2.030	2.070	2.020	2.050	2.050	333,574
2025-06-23	2.020	2.100	1.970	2.070	2.070	911,967
2025-06-19	2.160	2.160	1.965	2.020	2.020	1,744,654
2025-06-18	2.240	2.250	2.070	2.100	2.100	818,715
2025-06-17	2.190	2.210	2.090	2.110	2.110	453,066
2025-06-16	2.210	2.250	2.140	2.160	2.160	792,049
2025-06-13	2.380	2.380	2.190	2.250	2.250	1,230,090
2025-06-12	2.220	2.430	2.220	2.380	2.380	2,651,536
2025-06-11	2.050	2.200	2.000	2.140	2.140	747,773
2025-06-10	2.150	2.150	1.980	2.090	2.090	1,065,588
2025-06-09	2.350	2.360	2.090	2.190	2.190	1,407,216
2025-06-05	2.350	2.360	2.160	2.160	2.160	1,268,114
2025-06-04	2.270	2.380	2.270	2.340	2.340	1,359,179
2025-06-03	1.915	2.270	1.810	2.260	2.260	1,838,058
2025-06-02	2.200	2.200	1.900	1.930	1.930	2,881,491
2025-05-30	2.350	2.390	2.190	2.230	2.230	1,593,507
2025-05-28	2.410	2.500	2.240	2.380	2.380	1,131,127
2025-05-27	2.570	2.570	2.300	2.450	2.450	2,357,882
2025-05-26	2.380	2.760	2.380	2.550	2.550	4,896,411
2025-05-23	2.250	2.520	1.880	2.400	2.400	6,211,930
2025-05-22	2.120	2.370	2.080	2.180	2.180	5,814,881
2025-05-21	1.795	1.970	1.740	1.960	1.960	3,274,423
2025-05-20	1.605	1.790	1.520	1.670	1.670	2,518,017
2025-05-19	1.365	1.545	1.345	1.515	1.515	1,842,861
2025-05-16	1.450	1.460	1.300	1.365	1.365	1,400,068
2025-05-15	1.665	1.700	1.400	1.440	1.440	3,175,216

← NewerPage 6 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.