Freemelt Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.215 | 1.700 | 1.215 | 1.610 | 1.610 | 6,124,417 |
| 2025-05-13 | 1.045 | 1.255 | 1.040 | 1.210 | 1.210 | 3,250,633 |
| 2025-05-12 | 0.982 | 1.055 | 0.980 | 1.040 | 1.040 | 1,995,197 |
| 2025-05-09 | 1.015 | 1.020 | 0.966 | 0.986 | 0.986 | 581,927 |
| 2025-05-08 | 1.035 | 1.045 | 1.000 | 1.000 | 1.000 | 695,874 |
| 2025-05-07 | 1.010 | 1.030 | 0.990 | 1.015 | 1.015 | 390,389 |
| 2025-05-06 | 1.050 | 1.050 | 0.950 | 0.970 | 0.970 | 1,553,263 |
| 2025-05-05 | 1.025 | 1.050 | 0.950 | 1.020 | 1.020 | 1,278,917 |
| 2025-05-02 | 0.998 | 1.035 | 0.992 | 1.015 | 1.015 | 1,418,270 |
| 2025-04-30 | 0.962 | 1.000 | 0.946 | 0.984 | 0.984 | 353,580 |
| 2025-04-29 | 0.998 | 1.000 | 0.926 | 0.998 | 0.998 | 2,037,236 |
| 2025-04-28 | 1.030 | 1.030 | 0.982 | 1.000 | 1.000 | 710,660 |
| 2025-04-25 | 1.020 | 1.040 | 0.998 | 1.020 | 1.020 | 720,348 |
| 2025-04-24 | 0.998 | 1.020 | 0.978 | 1.015 | 1.015 | 433,400 |
| 2025-04-23 | 1.000 | 1.040 | 0.964 | 1.000 | 1.000 | 852,279 |
| 2025-04-22 | 1.030 | 1.035 | 0.950 | 1.000 | 1.000 | 680,996 |
| 2025-04-17 | 1.030 | 1.045 | 0.994 | 1.020 | 1.020 | 612,106 |
| 2025-04-16 | 1.070 | 1.085 | 1.005 | 1.035 | 1.035 | 1,123,122 |
| 2025-04-15 | 1.095 | 1.115 | 1.065 | 1.070 | 1.070 | 968,225 |
| 2025-04-14 | 1.090 | 1.110 | 1.070 | 1.095 | 1.095 | 897,270 |
| 2025-04-11 | 1.040 | 1.100 | 1.010 | 1.070 | 1.070 | 1,312,321 |
| 2025-04-10 | 1.115 | 1.140 | 1.000 | 1.040 | 1.040 | 1,645,214 |
| 2025-04-09 | 1.005 | 1.070 | 0.990 | 1.055 | 1.055 | 1,599,121 |
| 2025-04-08 | 1.085 | 1.120 | 1.010 | 1.045 | 1.045 | 2,946,579 |
| 2025-04-07 | 1.000 | 1.070 | 0.868 | 1.025 | 1.025 | 4,168,933 |
| 2025-04-04 | 1.130 | 1.135 | 1.025 | 1.045 | 1.045 | 2,065,367 |
| 2025-04-03 | 1.110 | 1.140 | 1.070 | 1.135 | 1.135 | 1,412,850 |
| 2025-04-02 | 1.110 | 1.150 | 1.075 | 1.110 | 1.110 | 1,068,148 |
| 2025-04-01 | 1.170 | 1.195 | 1.070 | 1.100 | 1.100 | 2,826,976 |
| 2025-03-31 | 1.120 | 1.300 | 1.070 | 1.150 | 1.150 | 8,341,214 |
| 2025-03-28 | 1.150 | 1.150 | 1.050 | 1.080 | 1.080 | 1,177,192 |
| 2025-03-27 | 1.060 | 1.120 | 1.020 | 1.110 | 1.110 | 1,987,905 |
| 2025-03-26 | 1.090 | 1.130 | 1.030 | 1.040 | 1.040 | 1,829,508 |
| 2025-03-25 | 1.080 | 1.080 | 1.040 | 1.080 | 1.080 | 552,332 |
| 2025-03-24 | 1.150 | 1.150 | 1.060 | 1.080 | 1.080 | 1,049,179 |
| 2025-03-21 | 1.210 | 1.210 | 1.080 | 1.130 | 1.130 | 2,346,008 |
| 2025-03-20 | 1.090 | 1.250 | 1.010 | 1.160 | 1.160 | 2,824,281 |
| 2025-03-19 | 1.160 | 1.190 | 1.050 | 1.090 | 1.090 | 2,570,621 |
| 2025-03-18 | 1.010 | 1.150 | 0.985 | 1.110 | 1.110 | 4,232,589 |
| 2025-03-17 | 1.070 | 1.100 | 0.925 | 1.010 | 1.010 | 3,123,587 |
| 2025-03-14 | 0.915 | 1.150 | 0.835 | 1.040 | 1.040 | 3,459,346 |
| 2025-03-13 | 1.000 | 1.010 | 0.880 | 0.905 | 0.905 | 1,684,710 |
| 2025-03-12 | 1.080 | 1.130 | 0.910 | 1.010 | 1.010 | 2,926,851 |
| 2025-03-11 | 1.030 | 1.170 | 1.020 | 1.050 | 1.050 | 3,799,507 |
| 2025-03-10 | 0.990 | 1.100 | 0.830 | 0.990 | 0.990 | 12,689,700 |
| 2025-03-07 | 2.560 | 5.800 | 2.420 | 2.500 | 2.500 | 12,145,084 |
| 2025-03-06 | 0.705 | 3.360 | 0.705 | 2.400 | 2.400 | 8,337,651 |
| 2025-03-05 | 0.640 | 0.845 | 0.625 | 0.665 | 0.665 | 362,210 |
| 2025-03-04 | 0.585 | 0.655 | 0.585 | 0.640 | 0.640 | 272,903 |
| 2025-03-03 | 0.600 | 0.600 | 0.580 | 0.585 | 0.585 | 77,144 |
| 2025-02-28 | 0.585 | 0.585 | 0.565 | 0.585 | 0.585 | 207,342 |
| 2025-02-27 | 0.600 | 0.600 | 0.580 | 0.600 | 0.600 | 319,475 |
| 2025-02-26 | 0.630 | 0.630 | 0.520 | 0.575 | 0.575 | 399,745 |
| 2025-02-25 | 0.560 | 0.560 | 0.515 | 0.535 | 0.535 | 229,340 |
| 2025-02-24 | 0.640 | 0.640 | 0.545 | 0.545 | 0.545 | 626,020 |
| 2025-02-21 | 0.685 | 0.685 | 0.510 | 0.610 | 0.610 | 720,578 |
| 2025-02-20 | 0.740 | 0.765 | 0.705 | 0.705 | 0.705 | 419,379 |
| 2025-02-19 | 0.745 | 0.760 | 0.725 | 0.745 | 0.745 | 198,579 |
| 2025-02-18 | 0.765 | 0.785 | 0.750 | 0.750 | 0.750 | 165,926 |
| 2025-02-17 | 0.775 | 0.800 | 0.765 | 0.765 | 0.765 | 138,368 |
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.