Freja eID Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 7.200 | 7.900 | 7.200 | 7.500 | 7.500 | 45,882 |
| 2024-02-28 | 7.180 | 7.320 | 7.180 | 7.200 | 7.200 | 6,717 |
| 2024-02-27 | 6.980 | 7.300 | 6.980 | 7.100 | 7.100 | 1,942 |
| 2024-02-26 | 7.320 | 7.320 | 6.900 | 6.980 | 6.980 | 50,934 |
| 2024-02-23 | 7.380 | 7.520 | 7.200 | 7.340 | 7.340 | 26,613 |
| 2024-02-22 | 7.580 | 7.780 | 7.380 | 7.400 | 7.400 | 59,797 |
| 2024-02-21 | 7.800 | 7.800 | 7.040 | 7.360 | 7.360 | 91,121 |
| 2024-02-20 | 7.980 | 8.180 | 7.500 | 7.600 | 7.600 | 76,393 |
| 2024-02-19 | 8.400 | 8.400 | 7.860 | 7.920 | 7.920 | 31,497 |
| 2024-02-16 | 8.480 | 8.480 | 8.020 | 8.020 | 8.020 | 39,571 |
| 2024-02-15 | 7.620 | 8.560 | 7.500 | 8.000 | 8.000 | 64,196 |
| 2024-02-14 | 7.800 | 8.000 | 7.600 | 7.620 | 7.620 | 50,909 |
| 2024-02-13 | 7.200 | 7.720 | 7.120 | 7.580 | 7.580 | 50,243 |
| 2024-02-12 | 7.340 | 7.340 | 6.820 | 7.060 | 7.060 | 55,651 |
| 2024-02-09 | 7.220 | 7.780 | 7.140 | 7.340 | 7.340 | 45,288 |
| 2024-02-08 | 8.900 | 8.900 | 6.500 | 7.180 | 7.180 | 424,419 |
| 2024-02-07 | 9.400 | 9.400 | 8.740 | 8.960 | 8.960 | 76,420 |
| 2024-02-06 | 8.900 | 9.620 | 8.900 | 9.260 | 9.260 | 36,382 |
| 2024-02-05 | 9.020 | 9.020 | 8.800 | 8.900 | 8.900 | 18,017 |
| 2024-02-02 | 9.040 | 9.400 | 8.960 | 9.020 | 9.020 | 74,822 |
| 2024-02-01 | 9.020 | 9.160 | 9.020 | 9.020 | 9.020 | 15,114 |
| 2024-01-31 | 9.100 | 9.240 | 8.980 | 9.220 | 9.220 | 48,620 |
| 2024-01-30 | 8.760 | 9.260 | 8.760 | 9.100 | 9.100 | 47,889 |
| 2024-01-29 | 8.860 | 8.860 | 8.500 | 8.760 | 8.760 | 13,707 |
| 2024-01-26 | 8.640 | 9.060 | 8.500 | 8.860 | 8.860 | 45,740 |
| 2024-01-25 | 8.760 | 8.980 | 8.500 | 8.640 | 8.640 | 14,594 |
| 2024-01-24 | 8.380 | 8.820 | 8.380 | 8.740 | 8.740 | 16,639 |
| 2024-01-23 | 8.880 | 8.880 | 8.280 | 8.380 | 8.380 | 37,581 |
| 2024-01-22 | 9.280 | 9.280 | 8.760 | 8.880 | 8.880 | 36,920 |
| 2024-01-19 | 9.020 | 9.980 | 9.020 | 9.280 | 9.280 | 17,221 |
| 2024-01-18 | 8.980 | 9.380 | 8.700 | 9.020 | 9.020 | 34,065 |
| 2024-01-17 | 8.980 | 9.020 | 8.460 | 8.700 | 8.700 | 41,798 |
| 2024-01-16 | 8.860 | 8.980 | 8.400 | 8.980 | 8.980 | 51,444 |
| 2024-01-15 | 8.940 | 8.940 | 8.080 | 8.860 | 8.860 | 86,033 |
| 2024-01-12 | 8.000 | 9.500 | 8.000 | 8.940 | 8.940 | 232,008 |
| 2024-01-11 | 7.180 | 8.000 | 6.820 | 7.980 | 7.980 | 157,948 |
| 2024-01-10 | 7.200 | 7.380 | 6.960 | 7.140 | 7.140 | 21,351 |
| 2024-01-09 | 7.020 | 7.260 | 6.820 | 7.200 | 7.200 | 34,851 |
| 2024-01-08 | 6.900 | 7.400 | 6.900 | 7.100 | 7.100 | 101,860 |
| 2024-01-05 | 6.480 | 6.780 | 6.480 | 6.780 | 6.780 | 9,163 |
| 2024-01-04 | 6.540 | 7.060 | 6.420 | 6.500 | 6.500 | 96,294 |
| 2024-01-03 | 6.360 | 6.940 | 6.340 | 6.540 | 6.540 | 50,661 |
| 2024-01-02 | 6.820 | 8.000 | 6.540 | 6.620 | 6.620 | 65,039 |
| 2023-12-29 | 6.820 | 6.820 | 6.320 | 6.800 | 6.800 | 33,392 |
| 2023-12-28 | 6.240 | 6.800 | 6.200 | 6.400 | 6.400 | 26,495 |
| 2023-12-27 | 6.840 | 6.840 | 6.240 | 6.420 | 6.420 | 49,618 |
| 2023-12-22 | 6.060 | 6.160 | 6.000 | 6.160 | 6.160 | 7,629 |
| 2023-12-21 | 6.020 | 6.120 | 6.000 | 6.080 | 6.080 | 21,353 |
| 2023-12-20 | 6.200 | 6.680 | 6.020 | 6.020 | 6.020 | 25,997 |
| 2023-12-19 | 6.520 | 6.520 | 6.200 | 6.200 | 6.200 | 36,662 |
| 2023-12-18 | 6.100 | 6.560 | 6.100 | 6.180 | 6.180 | 22,441 |
| 2023-12-15 | 6.060 | 6.780 | 6.060 | 6.100 | 6.100 | 26,762 |
| 2023-12-14 | 6.200 | 6.220 | 6.000 | 6.060 | 6.060 | 32,174 |
| 2023-12-13 | 6.060 | 6.240 | 5.940 | 6.020 | 6.020 | 57,527 |
| 2023-12-12 | 6.060 | 6.060 | 5.900 | 5.960 | 5.960 | 36,094 |
| 2023-12-11 | 6.100 | 6.120 | 5.780 | 6.080 | 6.080 | 13,059 |
| 2023-12-08 | 6.200 | 6.860 | 5.900 | 6.080 | 6.080 | 69,524 |
| 2023-12-07 | 6.160 | 6.200 | 5.980 | 6.140 | 6.140 | 69,995 |
| 2023-12-06 | 6.120 | 6.720 | 6.000 | 6.160 | 6.160 | 102,113 |
| 2023-12-05 | 6.040 | 6.380 | 6.000 | 6.120 | 6.120 | 16,034 |
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.