Freja eID Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 9.580 | 10.400 | 9.480 | 10.200 | 10.200 | 67,671 |
| 2024-08-21 | 10.000 | 10.100 | 9.420 | 9.580 | 9.580 | 53,680 |
| 2024-08-20 | 10.000 | 10.150 | 9.720 | 10.000 | 10.000 | 28,546 |
| 2024-08-19 | 9.840 | 10.150 | 9.520 | 9.960 | 9.960 | 27,747 |
| 2024-08-16 | 9.700 | 9.960 | 9.360 | 9.860 | 9.860 | 47,515 |
| 2024-08-15 | 10.000 | 10.150 | 8.880 | 9.700 | 9.700 | 87,307 |
| 2024-08-14 | 9.440 | 9.860 | 9.300 | 9.500 | 9.500 | 40,295 |
| 2024-08-13 | 9.080 | 9.920 | 9.080 | 9.440 | 9.440 | 20,063 |
| 2024-08-12 | 8.740 | 9.540 | 8.740 | 9.080 | 9.080 | 29,398 |
| 2024-08-09 | 9.100 | 9.420 | 8.580 | 8.740 | 8.740 | 27,791 |
| 2024-08-08 | 9.500 | 9.500 | 8.820 | 9.100 | 9.100 | 19,601 |
| 2024-08-07 | 9.080 | 9.100 | 8.760 | 9.100 | 9.100 | 11,694 |
| 2024-08-06 | 9.000 | 9.500 | 8.940 | 8.940 | 8.940 | 30,681 |
| 2024-08-05 | 8.380 | 8.800 | 7.740 | 8.700 | 8.700 | 101,705 |
| 2024-08-02 | 9.300 | 9.300 | 8.160 | 8.400 | 8.400 | 58,338 |
| 2024-08-01 | 9.440 | 9.820 | 9.300 | 9.300 | 9.300 | 41,963 |
| 2024-07-31 | 8.600 | 9.480 | 8.520 | 9.420 | 9.420 | 22,839 |
| 2024-07-30 | 8.760 | 8.800 | 8.400 | 8.600 | 8.600 | 31,590 |
| 2024-07-29 | 8.980 | 9.000 | 8.500 | 8.760 | 8.760 | 83,505 |
| 2024-07-26 | 8.760 | 9.000 | 8.760 | 9.000 | 9.000 | 20,778 |
| 2024-07-25 | 8.660 | 8.940 | 8.540 | 8.740 | 8.740 | 26,033 |
| 2024-07-24 | 8.940 | 8.940 | 8.660 | 8.660 | 8.660 | 46,968 |
| 2024-07-23 | 9.160 | 9.160 | 8.860 | 8.940 | 8.940 | 81,043 |
| 2024-07-22 | 9.520 | 9.700 | 8.800 | 9.160 | 9.160 | 89,377 |
| 2024-07-19 | 9.400 | 9.680 | 9.340 | 9.520 | 9.520 | 36,885 |
| 2024-07-18 | 10.550 | 10.550 | 9.220 | 9.400 | 9.400 | 39,814 |
| 2024-07-17 | 9.820 | 9.900 | 9.100 | 9.640 | 9.640 | 62,727 |
| 2024-07-16 | 10.600 | 11.550 | 9.100 | 9.900 | 9.900 | 186,117 |
| 2024-07-15 | 9.520 | 10.750 | 9.520 | 10.600 | 10.600 | 289,160 |
| 2024-07-12 | 8.460 | 9.620 | 8.460 | 9.500 | 9.500 | 135,068 |
| 2024-07-11 | 7.380 | 8.980 | 7.300 | 8.400 | 8.400 | 209,032 |
| 2024-07-10 | 7.220 | 7.440 | 7.220 | 7.280 | 7.280 | 5,459 |
| 2024-07-09 | 7.220 | 7.240 | 7.040 | 7.220 | 7.220 | 21,374 |
| 2024-07-08 | 7.480 | 7.480 | 7.220 | 7.220 | 7.220 | 12,147 |
| 2024-07-05 | 7.320 | 7.500 | 7.300 | 7.500 | 7.500 | 40,244 |
| 2024-07-04 | 7.300 | 7.400 | 7.300 | 7.320 | 7.320 | 6,206 |
| 2024-07-03 | 7.360 | 7.380 | 7.300 | 7.360 | 7.360 | 4,093 |
| 2024-07-02 | 7.440 | 7.440 | 7.100 | 7.380 | 7.380 | 5,856 |
| 2024-07-01 | 7.500 | 7.500 | 7.260 | 7.440 | 7.440 | 32,917 |
| 2024-06-28 | 7.440 | 7.500 | 7.160 | 7.500 | 7.500 | 23,655 |
| 2024-06-27 | 7.500 | 7.500 | 7.200 | 7.200 | 7.200 | 14,191 |
| 2024-06-26 | 7.480 | 7.500 | 7.200 | 7.460 | 7.460 | 30,488 |
| 2024-06-25 | 7.300 | 7.480 | 7.020 | 7.480 | 7.480 | 17,189 |
| 2024-06-24 | 7.480 | 7.500 | 7.220 | 7.300 | 7.300 | 16,976 |
| 2024-06-20 | 7.300 | 7.500 | 7.300 | 7.460 | 7.460 | 73,956 |
| 2024-06-19 | 7.140 | 7.480 | 7.040 | 7.320 | 7.320 | 80,018 |
| 2024-06-18 | 7.940 | 8.160 | 6.960 | 7.140 | 7.140 | 462,560 |
| 2024-06-17 | 7.880 | 8.220 | 7.800 | 7.840 | 7.840 | 43,640 |
| 2024-06-14 | 7.860 | 8.440 | 7.820 | 7.880 | 7.880 | 19,448 |
| 2024-06-13 | 7.980 | 8.180 | 7.820 | 7.820 | 7.820 | 8,613 |
| 2024-06-12 | 8.140 | 8.140 | 7.900 | 8.000 | 8.000 | 28,224 |
| 2024-06-11 | 8.200 | 8.360 | 8.060 | 8.160 | 8.160 | 15,945 |
| 2024-06-10 | 8.320 | 8.580 | 8.200 | 8.200 | 8.200 | 26,912 |
| 2024-06-07 | 8.080 | 8.280 | 7.840 | 8.260 | 8.260 | 13,009 |
| 2024-06-05 | 8.440 | 8.440 | 8.060 | 8.080 | 8.080 | 77,947 |
| 2024-06-04 | 8.220 | 8.400 | 8.140 | 8.360 | 8.360 | 7,890 |
| 2024-06-03 | 8.080 | 8.460 | 7.860 | 8.220 | 8.220 | 37,058 |
| 2024-05-31 | 8.180 | 8.280 | 8.080 | 8.080 | 8.080 | 14,076 |
| 2024-05-30 | 8.500 | 8.500 | 8.160 | 8.420 | 8.420 | 31,803 |
| 2024-05-29 | 8.500 | 8.500 | 8.240 | 8.500 | 8.500 | 16,687 |
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.