Freemelt Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.780	0.795	0.750	0.775	0.775	318,687
2025-02-13	0.775	0.825	0.745	0.775	0.775	631,751
2025-02-12	0.795	0.800	0.750	0.775	0.775	275,269
2025-02-11	0.785	0.805	0.760	0.770	0.770	144,809
2025-02-10	0.810	0.810	0.770	0.780	0.780	561,534
2025-02-07	0.850	0.880	0.835	0.870	0.870	179,750
2025-02-06	0.905	0.925	0.835	0.880	0.880	249,391
2025-02-05	0.905	1.240	0.835	0.880	0.880	205,633
2025-02-04	0.925	0.930	0.885	0.905	0.905	25,662
2025-02-03	1.020	1.020	0.850	0.910	0.910	93,483
2025-01-31	1.060	1.130	0.975	1.000	0.840	255,795
2025-01-30	1.150	1.150	1.010	1.070	0.899	109,280
2025-01-29	1.240	1.240	1.040	1.120	0.941	182,504
2025-01-28	1.380	1.660	1.100	1.220	1.025	602,904
2025-01-27	1.690	1.690	1.250	1.600	1.344	262,882
2025-01-24	2.500	2.500	1.655	1.988	1.670	151,310
2025-01-23	2.548	2.643	2.405	2.500	2.100	90,677
2025-01-22	2.452	2.857	2.452	2.500	2.100	248,477
2025-01-21	2.881	2.881	2.381	2.381	2.000	104,455
2025-01-20	2.274	2.786	2.262	2.500	2.100	166,068
2025-01-17	2.952	2.952	2.083	2.202	1.850	149,249
2025-01-16	2.381	2.976	2.262	2.524	2.120	390,222
2025-01-15	1.345	2.262	1.345	2.012	1.690	296,935
2025-01-14	1.286	1.345	1.226	1.310	1.100	103,157
2025-01-13	1.000	1.607	1.000	1.262	1.060	597,080
2025-01-10	0.935	0.964	0.929	0.964	0.810	26,204
2025-01-09	0.976	0.976	0.941	0.952	0.800	61,653
2025-01-08	0.958	0.976	0.952	0.958	0.805	41,817
2025-01-07	1.071	1.071	0.952	0.964	0.810	152,032
2025-01-03	0.964	1.036	0.946	0.952	0.800	196,290
2025-01-02	1.006	1.012	0.905	0.982	0.825	368,499
2024-12-30	1.006	1.012	0.905	1.012	0.850	367,448
2024-12-27	1.089	1.107	0.958	1.012	0.850	190,007
2024-12-23	1.191	1.310	0.941	1.071	0.900	1,045,610
2024-12-20	2.131	2.274	2.131	2.131	1.790	79,081
2024-12-19	2.107	2.167	1.917	2.155	1.810	201,262
2024-12-18	2.191	2.191	2.024	2.191	1.840	77,521
2024-12-17	2.500	2.500	2.131	2.226	1.870	140,744
2024-12-16	2.274	2.429	2.143	2.310	1.940	202,206
2024-12-13	2.310	2.310	2.274	2.274	1.910	48,193
2024-12-12	2.357	2.357	2.274	2.321	1.950	12,809
2024-12-11	2.357	2.429	2.298	2.333	1.960	75,955
2024-12-10	2.476	2.786	2.321	2.429	2.040	174,483
2024-12-09	2.310	2.548	2.202	2.548	2.140	167,471
2024-12-06	2.262	2.619	2.179	2.286	1.920	171,323
2024-12-05	2.738	2.738	2.298	2.310	1.940	98,654
2024-12-04	2.452	2.786	2.429	2.786	2.340	15,050
2024-12-03	2.524	2.524	2.405	2.524	2.120	53,657
2024-12-02	2.476	2.500	2.452	2.452	2.060	20,240
2024-11-29	2.595	2.643	2.476	2.476	2.080	86,296
2024-11-28	2.762	2.762	2.524	2.619	2.200	74,734
2024-11-27	2.381	2.714	2.333	2.643	2.220	169,893
2024-11-26	2.167	2.345	2.119	2.345	1.970	99,253
2024-11-25	2.012	2.107	1.976	2.071	1.740	105,333
2024-11-22	2.024	2.369	1.929	1.988	1.670	47,104
2024-11-21	1.750	2.286	1.714	2.012	1.690	214,388
2024-11-20	1.762	1.774	1.702	1.762	1.480	36,109
2024-11-19	1.726	1.786	1.655	1.774	1.490	96,584
2024-11-18	1.821	1.821	1.726	1.726	1.450	16,716
2024-11-15	1.833	1.845	1.750	1.810	1.520	79,714

← NewerPage 8 of 22 · 1,261 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.