Freemelt Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.726 | 1.740 | 1.700 | 1.740 | 1.740 | 56,274 |
| 2026-10-16 | 1.770 | 1.770 | 1.700 | 1.740 | 1.740 | 178,449 |
| 2026-10-15 | 1.920 | 1.920 | 1.698 | 1.742 | 1.742 | 338,103 |
| 2026-10-14 | 1.812 | 1.820 | 1.758 | 1.800 | 1.800 | 256,315 |
| 2026-10-13 | 1.856 | 1.920 | 1.770 | 1.818 | 1.818 | 167,833 |
| 2026-10-12 | 1.822 | 1.896 | 1.754 | 1.784 | 1.784 | 283,188 |
| 2026-10-09 | 1.740 | 1.870 | 1.728 | 1.858 | 1.858 | 312,711 |
| 2026-10-08 | 1.784 | 1.790 | 1.700 | 1.740 | 1.740 | 361,782 |
| 2026-10-07 | 1.776 | 1.810 | 1.750 | 1.788 | 1.788 | 65,349 |
| 2026-10-06 | 1.748 | 1.806 | 1.738 | 1.754 | 1.754 | 244,673 |
| 2026-10-05 | 1.818 | 1.818 | 1.752 | 1.770 | 1.770 | 110,437 |
| 2026-10-02 | 1.870 | 1.884 | 1.798 | 1.838 | 1.838 | 178,949 |
| 2026-10-01 | 1.902 | 1.920 | 1.800 | 1.858 | 1.858 | 474,787 |
| 2026-09-30 | 1.772 | 1.910 | 1.772 | 1.858 | 1.858 | 494,603 |
| 2026-09-29 | 1.668 | 1.800 | 1.660 | 1.770 | 1.770 | 632,841 |
| 2026-09-28 | 1.670 | 1.670 | 1.590 | 1.628 | 1.628 | 73,436 |
| 2026-09-25 | 1.658 | 1.726 | 1.624 | 1.670 | 1.670 | 253,538 |
| 2026-09-24 | 1.632 | 1.662 | 1.606 | 1.624 | 1.624 | 132,182 |
| 2026-09-23 | 1.602 | 1.660 | 1.578 | 1.660 | 1.660 | 187,992 |
| 2026-09-22 | 1.636 | 1.688 | 1.556 | 1.600 | 1.600 | 545,503 |
| 2026-09-21 | 1.752 | 1.770 | 1.626 | 1.668 | 1.668 | 547,688 |
| 2026-09-18 | 1.748 | 1.766 | 1.660 | 1.766 | 1.766 | 1,029,891 |
| 2026-09-17 | 1.870 | 1.870 | 1.712 | 1.752 | 1.752 | 570,911 |
| 2026-09-16 | 1.858 | 2.050 | 1.840 | 1.870 | 1.870 | 1,309,517 |
| 2026-09-15 | 1.850 | 1.856 | 1.758 | 1.800 | 1.800 | 416,035 |
| 2026-09-14 | 1.902 | 1.990 | 1.770 | 1.860 | 1.860 | 619,134 |
| 2026-09-11 | 1.808 | 1.974 | 1.710 | 1.940 | 1.940 | 815,761 |
| 2026-09-10 | 1.952 | 1.954 | 1.736 | 1.832 | 1.832 | 1,814,618 |
| 2026-09-09 | 1.580 | 2.030 | 1.580 | 1.978 | 1.978 | 7,008,468 |
| 2026-09-08 | 1.278 | 1.340 | 1.232 | 1.296 | 1.296 | 925,695 |
| 2026-09-07 | 1.236 | 1.422 | 1.236 | 1.300 | 1.300 | 666,658 |
| 2026-09-04 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 86,364 |
| 2026-09-03 | 1.214 | 1.262 | 1.176 | 1.220 | 1.220 | 287,112 |
| 2026-09-02 | 1.248 | 1.292 | 1.162 | 1.210 | 1.210 | 241,085 |
| 2026-09-01 | 1.220 | 1.300 | 1.212 | 1.276 | 1.276 | 141,176 |
| 2026-08-31 | 1.224 | 1.248 | 1.150 | 1.220 | 1.220 | 357,087 |
| 2026-08-28 | 1.272 | 1.274 | 1.220 | 1.250 | 1.250 | 586,049 |
| 2026-08-27 | 1.308 | 1.310 | 1.240 | 1.274 | 1.274 | 521,193 |
| 2026-08-26 | 1.326 | 1.338 | 1.272 | 1.308 | 1.308 | 229,402 |
| 2026-08-25 | 1.370 | 1.370 | 1.296 | 1.328 | 1.328 | 250,519 |
| 2026-08-24 | 1.378 | 1.390 | 1.350 | 1.370 | 1.370 | 135,285 |
| 2026-08-21 | 1.336 | 1.376 | 1.268 | 1.376 | 1.376 | 499,641 |
| 2026-08-20 | 1.318 | 1.336 | 1.282 | 1.336 | 1.336 | 162,665 |
| 2026-08-19 | 1.352 | 1.352 | 1.286 | 1.318 | 1.318 | 82,133 |
| 2026-08-18 | 1.338 | 1.356 | 1.300 | 1.356 | 1.356 | 158,187 |
| 2026-08-17 | 1.300 | 1.350 | 1.288 | 1.318 | 1.318 | 102,835 |
| 2026-08-14 | 1.326 | 1.360 | 1.264 | 1.312 | 1.312 | 206,226 |
| 2026-08-13 | 1.366 | 1.366 | 1.250 | 1.326 | 1.326 | 674,135 |
| 2026-08-12 | 1.398 | 1.398 | 1.312 | 1.366 | 1.366 | 322,882 |
| 2026-08-11 | 1.206 | 1.478 | 1.100 | 1.398 | 1.398 | 2,974,522 |
| 2026-08-10 | 1.484 | 1.486 | 1.426 | 1.480 | 1.480 | 288,850 |
| 2026-08-07 | 1.504 | 1.540 | 1.446 | 1.504 | 1.504 | 420,631 |
| 2026-08-06 | 1.506 | 1.528 | 1.462 | 1.504 | 1.504 | 58,132 |
| 2026-08-05 | 1.550 | 1.574 | 1.482 | 1.506 | 1.506 | 183,371 |
| 2026-08-04 | 1.574 | 1.574 | 1.520 | 1.574 | 1.574 | 179,518 |
| 2026-08-03 | 1.516 | 1.600 | 1.500 | 1.574 | 1.574 | 240,476 |
| 2026-07-31 | 1.480 | 1.530 | 1.410 | 1.516 | 1.516 | 215,273 |
| 2026-07-30 | 1.450 | 1.490 | 1.450 | 1.482 | 1.482 | 116,837 |
| 2026-07-29 | 1.492 | 1.522 | 1.450 | 1.460 | 1.460 | 224,593 |
| 2026-07-28 | 1.530 | 1.608 | 1.492 | 1.496 | 1.496 | 259,326 |
Page 1 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.