Freemelt Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.786 | 2.119 | 1.774 | 1.833 | 1.540 | 160,953 |
| 2024-11-13 | 1.881 | 2.024 | 1.750 | 1.881 | 1.580 | 169,273 |
| 2024-11-12 | 2.060 | 2.131 | 1.631 | 1.905 | 1.600 | 130,467 |
| 2024-11-11 | 2.024 | 2.024 | 1.929 | 2.012 | 1.690 | 35,840 |
| 2024-11-08 | 2.060 | 2.060 | 1.917 | 1.976 | 1.660 | 43,534 |
| 2024-11-07 | 2.024 | 2.131 | 1.714 | 2.036 | 1.710 | 68,697 |
| 2024-11-06 | 2.167 | 2.500 | 1.786 | 2.405 | 2.020 | 233,060 |
| 2024-11-05 | 2.286 | 2.286 | 2.107 | 2.155 | 1.810 | 94,425 |
| 2024-11-04 | 2.143 | 2.369 | 2.143 | 2.345 | 1.970 | 65,508 |
| 2024-11-01 | 2.238 | 2.250 | 2.095 | 2.250 | 1.890 | 39,374 |
| 2024-10-31 | 2.286 | 2.286 | 2.202 | 2.250 | 1.890 | 20,441 |
| 2024-10-30 | 2.369 | 2.369 | 2.060 | 2.202 | 1.850 | 329,485 |
| 2024-10-29 | 2.381 | 2.452 | 2.381 | 2.452 | 2.060 | 11,596 |
| 2024-10-28 | 2.714 | 2.714 | 2.202 | 2.429 | 2.040 | 199,881 |
| 2024-10-25 | 2.619 | 2.667 | 2.321 | 2.452 | 2.060 | 279,522 |
| 2024-10-24 | 2.810 | 2.833 | 2.548 | 2.738 | 2.300 | 126,833 |
| 2024-10-23 | 2.786 | 2.952 | 2.786 | 2.952 | 2.480 | 8,680 |
| 2024-10-22 | 2.881 | 2.881 | 2.738 | 2.833 | 2.380 | 11,597 |
| 2024-10-21 | 2.857 | 2.881 | 2.786 | 2.881 | 2.420 | 27,223 |
| 2024-10-18 | 2.833 | 2.929 | 2.714 | 2.857 | 2.400 | 76,160 |
| 2024-10-17 | 2.786 | 2.881 | 2.738 | 2.833 | 2.380 | 72,239 |
| 2024-10-16 | 2.786 | 2.786 | 2.691 | 2.691 | 2.260 | 10,430 |
| 2024-10-15 | 2.738 | 3.095 | 2.595 | 2.786 | 2.340 | 196,935 |
| 2024-10-14 | 2.810 | 2.810 | 2.595 | 2.738 | 2.300 | 143,152 |
| 2024-10-11 | 2.786 | 2.810 | 2.369 | 2.810 | 2.360 | 135,918 |
| 2024-10-10 | 2.833 | 2.881 | 2.619 | 2.833 | 2.380 | 23,023 |
| 2024-10-09 | 2.810 | 2.857 | 2.786 | 2.857 | 2.400 | 10,587 |
| 2024-10-08 | 2.952 | 2.952 | 2.786 | 2.833 | 2.380 | 27,846 |
| 2024-10-07 | 2.857 | 2.976 | 2.762 | 2.952 | 2.480 | 145,552 |
| 2024-10-04 | 3.024 | 3.024 | 2.905 | 3.000 | 2.520 | 54,131 |
| 2024-10-03 | 2.881 | 3.048 | 2.881 | 2.976 | 2.500 | 28,243 |
| 2024-10-02 | 2.976 | 3.024 | 2.667 | 3.024 | 2.540 | 56,562 |
| 2024-10-01 | 2.976 | 3.000 | 2.905 | 2.929 | 2.460 | 36,782 |
| 2024-09-30 | 2.952 | 3.143 | 2.952 | 3.024 | 2.540 | 85,692 |
| 2024-09-27 | 2.810 | 2.881 | 2.810 | 2.881 | 2.420 | 15,574 |
| 2024-09-26 | 2.857 | 2.857 | 2.714 | 2.762 | 2.320 | 47,547 |
| 2024-09-25 | 2.810 | 2.881 | 2.786 | 2.857 | 2.400 | 52,398 |
| 2024-09-24 | 2.810 | 3.048 | 2.619 | 2.786 | 2.340 | 237,314 |
| 2024-09-23 | 2.810 | 2.857 | 2.810 | 2.833 | 2.380 | 10,807 |
| 2024-09-20 | 3.000 | 3.000 | 2.786 | 2.810 | 2.360 | 48,796 |
| 2024-09-19 | 3.000 | 3.000 | 2.738 | 2.738 | 2.300 | 115,932 |
| 2024-09-18 | 2.976 | 3.000 | 2.905 | 2.905 | 2.440 | 12,733 |
| 2024-09-17 | 2.929 | 3.071 | 2.881 | 2.976 | 2.500 | 72,102 |
| 2024-09-16 | 2.833 | 3.548 | 2.786 | 2.881 | 2.420 | 133,395 |
| 2024-09-13 | 2.976 | 2.976 | 2.786 | 2.857 | 2.400 | 77,688 |
| 2024-09-12 | 3.024 | 3.024 | 2.857 | 2.929 | 2.460 | 41,611 |
| 2024-09-11 | 2.976 | 3.048 | 2.857 | 3.000 | 2.520 | 69,572 |
| 2024-09-10 | 3.143 | 3.191 | 2.857 | 3.071 | 2.580 | 108,760 |
| 2024-09-09 | 3.310 | 3.333 | 2.976 | 3.143 | 2.640 | 50,407 |
| 2024-09-06 | 3.238 | 3.262 | 3.191 | 3.262 | 2.740 | 13,402 |
| 2024-09-05 | 3.214 | 3.214 | 3.167 | 3.191 | 2.680 | 13,105 |
| 2024-09-04 | 3.286 | 3.286 | 3.119 | 3.214 | 2.700 | 48,838 |
| 2024-09-03 | 3.310 | 3.357 | 3.238 | 3.286 | 2.760 | 13,771 |
| 2024-09-02 | 3.452 | 3.452 | 3.167 | 3.286 | 2.760 | 88,980 |
| 2024-08-30 | 3.476 | 3.571 | 3.238 | 3.333 | 2.800 | 197,704 |
| 2024-08-29 | 3.429 | 3.476 | 3.405 | 3.452 | 2.900 | 97,534 |
| 2024-08-28 | 3.476 | 3.548 | 3.381 | 3.500 | 2.940 | 34,992 |
| 2024-08-27 | 3.571 | 3.595 | 3.357 | 3.476 | 2.920 | 46,019 |
| 2024-08-26 | 3.643 | 3.643 | 3.524 | 3.643 | 3.060 | 11,828 |
| 2024-08-23 | 3.595 | 3.714 | 3.571 | 3.643 | 3.060 | 7,130 |
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.