Freja eID Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	6.120	6.120	5.920	6.040	6.040	4,953
2023-12-01	6.180	6.180	5.960	6.120	6.120	19,812
2023-11-30	6.180	6.180	5.920	6.180	6.180	3,753
2023-11-29	6.040	6.180	5.920	6.180	6.180	19,269
2023-11-28	6.260	6.260	5.900	6.040	6.040	37,321
2023-11-27	6.280	6.320	6.080	6.260	6.260	21,954
2023-11-24	5.900	6.300	5.760	6.200	6.200	44,774
2023-11-23	5.840	5.960	5.800	5.900	5.900	27,747
2023-11-22	6.040	6.200	5.940	6.000	6.000	37,680
2023-11-21	5.940	6.060	5.900	6.020	6.020	6,453
2023-11-20	6.000	6.120	5.820	6.080	6.080	62,624
2023-11-17	6.060	6.120	5.880	6.000	6.000	16,415
2023-11-16	6.120	6.120	5.960	6.060	6.060	34,173
2023-11-15	6.060	6.080	5.880	6.080	6.080	11,463
2023-11-14	6.040	6.260	6.000	6.060	6.060	21,087
2023-11-13	6.200	6.200	5.980	6.040	6.040	7,343
2023-11-10	6.280	6.480	6.060	6.200	6.200	22,552
2023-11-09	6.320	6.380	6.100	6.280	6.280	41,794
2023-11-08	6.180	6.340	6.180	6.300	6.300	52,620
2023-11-07	6.080	6.200	6.020	6.200	6.200	4,370
2023-11-06	6.180	6.260	6.020	6.120	6.120	24,874
2023-11-03	6.260	6.260	6.080	6.180	6.180	13,964
2023-11-02	6.260	6.380	6.060	6.300	6.300	25,573
2023-11-01	6.640	6.640	6.100	6.280	6.280	19,018
2023-10-31	6.460	6.760	6.340	6.640	6.640	25,620
2023-10-30	6.480	6.500	6.320	6.460	6.460	20,310
2023-10-27	6.780	6.780	6.320	6.460	6.460	8,607
2023-10-26	6.340	6.680	6.240	6.640	6.640	33,038
2023-10-25	6.420	6.420	6.040	6.220	6.220	111,673
2023-10-24	6.200	6.440	6.080	6.440	6.440	61,593
2023-10-23	6.160	6.280	6.040	6.200	6.200	42,157
2023-10-20	6.600	6.600	6.160	6.160	6.160	39,214
2023-10-19	7.000	7.000	6.220	6.600	6.600	424,362
2023-10-18	7.460	8.180	7.000	7.020	7.020	78,169
2023-10-17	7.180	7.460	6.900	7.460	7.460	72,404
2023-10-16	6.200	7.660	6.040	7.180	7.180	191,464
2023-10-13	6.440	6.440	6.220	6.400	6.400	5,594
2023-10-12	6.140	6.600	6.020	6.440	6.440	131,222
2023-10-11	7.300	7.300	6.260	6.460	6.460	172,946
2023-10-10	7.560	7.600	7.180	7.360	7.360	17,773
2023-10-09	7.600	7.600	7.340	7.540	7.540	992
2023-10-06	7.600	7.800	7.440	7.600	7.600	14,839
2023-10-05	7.480	7.800	7.480	7.600	7.600	3,246
2023-10-04	7.320	8.000	7.160	7.480	7.480	41,285
2023-10-03	7.600	7.740	7.220	7.320	7.320	32,807
2023-10-02	7.900	7.900	7.600	7.700	7.700	20,208
2023-09-29	8.000	8.380	7.740	7.900	7.900	15,292
2023-09-28	7.920	7.960	7.580	7.600	7.600	17,635
2023-09-27	7.640	7.940	7.640	7.920	7.920	1,446
2023-09-26	7.760	7.940	7.600	7.640	7.640	9,788
2023-09-25	8.060	8.300	7.640	7.780	7.780	52,676
2023-09-22	8.400	8.780	7.800	7.980	7.980	18,372
2023-09-21	8.000	8.500	7.780	8.340	8.340	30,036
2023-09-20	8.020	8.480	8.020	8.060	8.060	12,646
2023-09-19	7.740	8.720	7.640	8.020	8.020	35,724
2023-09-18	8.100	8.180	7.440	7.740	7.740	55,131
2023-09-15	8.600	8.600	8.080	8.100	8.100	49,025
2023-09-14	8.480	9.580	8.180	8.600	8.600	30,481
2023-09-13	8.220	8.840	8.220	8.480	8.480	20,594
2023-09-12	8.000	10.100	7.860	8.220	8.220	41,788

← NewerPage 13 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.