Freja eID Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 7.960 | 8.500 | 7.860 | 8.500 | 8.500 | 40,955 |
| 2024-05-27 | 7.760 | 7.960 | 7.760 | 7.960 | 7.960 | 28,415 |
| 2024-05-24 | 7.800 | 8.000 | 7.600 | 7.760 | 7.760 | 24,037 |
| 2024-05-23 | 7.400 | 7.900 | 7.300 | 7.600 | 7.600 | 30,691 |
| 2024-05-22 | 7.540 | 7.600 | 7.400 | 7.400 | 7.400 | 21,481 |
| 2024-05-21 | 7.620 | 7.640 | 7.460 | 7.520 | 7.520 | 9,112 |
| 2024-05-20 | 7.800 | 7.800 | 7.480 | 7.620 | 7.620 | 22,832 |
| 2024-05-17 | 8.000 | 8.000 | 7.660 | 7.800 | 7.800 | 19,711 |
| 2024-05-16 | 7.500 | 8.000 | 7.460 | 8.000 | 8.000 | 9,841 |
| 2024-05-15 | 8.060 | 8.060 | 7.500 | 7.500 | 7.500 | 27,493 |
| 2024-05-14 | 7.920 | 8.080 | 7.380 | 7.520 | 7.520 | 105,398 |
| 2024-05-13 | 7.760 | 8.040 | 7.760 | 7.920 | 7.920 | 28,059 |
| 2024-05-10 | 7.680 | 7.840 | 7.400 | 7.760 | 7.760 | 36,249 |
| 2024-05-08 | 7.480 | 7.660 | 7.480 | 7.600 | 7.600 | 11,088 |
| 2024-05-07 | 7.480 | 7.480 | 7.140 | 7.480 | 7.480 | 67,830 |
| 2024-05-06 | 7.300 | 7.520 | 7.120 | 7.480 | 7.480 | 33,829 |
| 2024-05-03 | 7.100 | 7.320 | 7.100 | 7.300 | 7.300 | 24,377 |
| 2024-05-02 | 7.260 | 7.480 | 7.100 | 7.100 | 7.100 | 28,741 |
| 2024-04-30 | 7.320 | 7.420 | 7.160 | 7.260 | 7.260 | 22,587 |
| 2024-04-29 | 7.240 | 7.660 | 6.900 | 7.320 | 7.320 | 70,327 |
| 2024-04-26 | 7.440 | 7.440 | 6.840 | 7.240 | 7.240 | 32,108 |
| 2024-04-25 | 7.380 | 7.380 | 7.060 | 7.200 | 7.200 | 19,884 |
| 2024-04-24 | 7.340 | 7.440 | 7.200 | 7.380 | 7.380 | 42,331 |
| 2024-04-23 | 7.120 | 7.500 | 7.080 | 7.480 | 7.480 | 20,669 |
| 2024-04-22 | 7.140 | 7.800 | 7.100 | 7.120 | 7.120 | 29,753 |
| 2024-04-19 | 7.200 | 7.360 | 6.920 | 7.080 | 7.080 | 19,273 |
| 2024-04-18 | 7.020 | 7.180 | 6.760 | 7.080 | 7.080 | 30,137 |
| 2024-04-17 | 6.800 | 7.020 | 6.740 | 7.020 | 7.020 | 10,861 |
| 2024-04-16 | 7.000 | 7.120 | 6.780 | 7.020 | 7.020 | 51,822 |
| 2024-04-15 | 6.880 | 7.240 | 6.880 | 7.120 | 7.120 | 26,765 |
| 2024-04-12 | 7.380 | 7.380 | 6.720 | 6.880 | 6.880 | 117,117 |
| 2024-04-11 | 7.140 | 7.460 | 6.900 | 7.140 | 7.140 | 87,674 |
| 2024-04-10 | 7.260 | 7.500 | 7.000 | 7.140 | 7.140 | 39,512 |
| 2024-04-09 | 7.300 | 7.300 | 7.000 | 7.260 | 7.260 | 19,635 |
| 2024-04-08 | 7.280 | 7.400 | 7.240 | 7.300 | 7.300 | 44,875 |
| 2024-04-05 | 7.500 | 7.600 | 7.100 | 7.280 | 7.280 | 99,267 |
| 2024-04-04 | 7.580 | 7.840 | 7.500 | 7.700 | 7.700 | 36,333 |
| 2024-04-03 | 7.460 | 7.860 | 7.320 | 7.580 | 7.580 | 29,507 |
| 2024-04-02 | 7.800 | 8.100 | 7.320 | 7.460 | 7.460 | 74,542 |
| 2024-03-28 | 7.640 | 7.780 | 7.500 | 7.700 | 7.700 | 86,420 |
| 2024-03-27 | 7.660 | 7.780 | 7.540 | 7.640 | 7.640 | 21,332 |
| 2024-03-26 | 7.500 | 7.780 | 7.500 | 7.660 | 7.660 | 16,585 |
| 2024-03-25 | 7.460 | 7.780 | 7.400 | 7.500 | 7.500 | 21,751 |
| 2024-03-22 | 7.500 | 7.680 | 7.320 | 7.460 | 7.460 | 19,310 |
| 2024-03-21 | 7.600 | 7.600 | 7.360 | 7.400 | 7.400 | 36,574 |
| 2024-03-20 | 7.840 | 7.840 | 7.600 | 7.600 | 7.600 | 8,277 |
| 2024-03-19 | 7.700 | 7.960 | 7.540 | 7.720 | 7.720 | 10,387 |
| 2024-03-18 | 8.080 | 8.080 | 7.460 | 7.700 | 7.700 | 76,453 |
| 2024-03-15 | 7.900 | 8.080 | 7.840 | 8.080 | 8.080 | 21,891 |
| 2024-03-14 | 7.940 | 7.980 | 7.720 | 7.800 | 7.800 | 15,385 |
| 2024-03-13 | 8.060 | 8.060 | 7.740 | 7.940 | 7.940 | 70,333 |
| 2024-03-12 | 7.860 | 8.060 | 7.540 | 8.060 | 8.060 | 65,881 |
| 2024-03-11 | 7.740 | 7.900 | 7.600 | 7.860 | 7.860 | 19,630 |
| 2024-03-08 | 8.080 | 8.080 | 7.540 | 7.740 | 7.740 | 31,375 |
| 2024-03-07 | 7.540 | 8.480 | 7.280 | 7.760 | 7.760 | 85,469 |
| 2024-03-06 | 7.680 | 7.940 | 7.360 | 7.540 | 7.540 | 63,608 |
| 2024-03-05 | 7.700 | 7.740 | 7.320 | 7.680 | 7.680 | 27,232 |
| 2024-03-04 | 7.280 | 7.740 | 7.200 | 7.700 | 7.700 | 42,148 |
| 2024-03-01 | 7.980 | 7.980 | 7.220 | 7.320 | 7.320 | 57,124 |
| 2024-02-29 | 7.200 | 7.900 | 7.200 | 7.500 | 7.500 | 45,882 |
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.