Freja eID Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 8.440 | 8.440 | 8.000 | 8.000 | 8.000 | 24,054 |
| 2023-09-08 | 8.980 | 10.750 | 8.300 | 8.440 | 8.440 | 41,948 |
| 2023-09-07 | 9.120 | 9.140 | 8.500 | 8.940 | 8.940 | 40,163 |
| 2023-09-06 | 9.000 | 10.500 | 9.000 | 9.140 | 9.140 | 43,653 |
| 2023-09-05 | 9.380 | 9.380 | 8.760 | 8.980 | 8.980 | 36,072 |
| 2023-09-04 | 9.100 | 9.380 | 9.080 | 9.380 | 9.380 | 10,930 |
| 2023-09-01 | 10.300 | 10.300 | 8.820 | 9.040 | 9.040 | 46,735 |
| 2023-08-31 | 11.350 | 11.900 | 9.640 | 10.350 | 10.350 | 46,592 |
| 2023-08-30 | 11.950 | 12.000 | 11.200 | 11.350 | 11.350 | 43,962 |
| 2023-08-29 | 11.000 | 12.650 | 11.000 | 11.900 | 11.900 | 124,004 |
| 2023-08-28 | 10.050 | 11.500 | 10.050 | 11.000 | 11.000 | 104,385 |
| 2023-08-25 | 9.480 | 10.250 | 9.380 | 10.050 | 10.050 | 103,674 |
| 2023-08-24 | 8.940 | 9.460 | 8.800 | 9.460 | 9.460 | 22,519 |
| 2023-08-23 | 9.000 | 9.000 | 8.600 | 8.800 | 8.800 | 14,038 |
| 2023-08-22 | 8.880 | 9.360 | 8.600 | 9.000 | 9.000 | 14,011 |
| 2023-08-21 | 8.740 | 9.460 | 8.400 | 8.880 | 8.880 | 57,573 |
| 2023-08-18 | 8.260 | 8.940 | 8.140 | 8.740 | 8.740 | 94,015 |
| 2023-08-17 | 8.480 | 8.500 | 8.220 | 8.260 | 8.260 | 12,634 |
| 2023-08-16 | 8.440 | 8.660 | 8.200 | 8.480 | 8.480 | 16,945 |
| 2023-08-15 | 8.400 | 8.600 | 8.020 | 8.440 | 8.440 | 42,962 |
| 2023-08-14 | 7.700 | 8.600 | 7.700 | 8.400 | 8.400 | 121,746 |
| 2023-08-11 | 7.500 | 8.020 | 7.280 | 7.700 | 7.700 | 69,266 |
| 2023-08-10 | 7.920 | 8.580 | 7.500 | 7.580 | 7.580 | 121,133 |
| 2023-08-09 | 7.200 | 7.880 | 7.180 | 7.840 | 7.840 | 89,351 |
| 2023-08-08 | 7.020 | 7.400 | 6.540 | 7.360 | 7.360 | 59,245 |
| 2023-08-07 | 6.720 | 7.380 | 6.660 | 7.000 | 7.000 | 25,795 |
| 2023-08-04 | 6.300 | 7.000 | 6.300 | 6.720 | 6.720 | 35,879 |
| 2023-08-03 | 6.220 | 6.260 | 6.200 | 6.220 | 6.220 | 11,108 |
| 2023-08-02 | 6.440 | 6.440 | 5.920 | 6.200 | 6.200 | 5,718 |
| 2023-08-01 | 6.300 | 6.440 | 6.080 | 6.440 | 6.440 | 6,097 |
| 2023-07-31 | 6.200 | 7.100 | 6.000 | 6.300 | 6.300 | 38,282 |
| 2023-07-28 | 5.860 | 6.220 | 5.840 | 6.200 | 6.200 | 21,989 |
| 2023-07-27 | 5.500 | 5.980 | 5.500 | 5.980 | 5.980 | 24,596 |
| 2023-07-26 | 5.900 | 6.000 | 5.240 | 5.780 | 5.780 | 31,008 |
| 2023-07-25 | 5.220 | 6.220 | 5.200 | 6.100 | 6.100 | 68,957 |
| 2023-07-24 | 5.280 | 5.400 | 5.220 | 5.220 | 5.220 | 11,145 |
| 2023-07-21 | 5.300 | 5.420 | 5.240 | 5.280 | 5.280 | 4,379 |
| 2023-07-20 | 5.180 | 6.980 | 5.100 | 5.300 | 5.300 | 50,316 |
| 2023-07-19 | 5.260 | 5.260 | 5.080 | 5.180 | 5.180 | 8,123 |
| 2023-07-18 | 5.200 | 5.380 | 5.180 | 5.180 | 5.180 | 134,213 |
| 2023-07-17 | 5.240 | 5.300 | 5.200 | 5.200 | 5.200 | 10,332 |
| 2023-07-14 | 5.340 | 5.460 | 5.320 | 5.320 | 5.320 | 6,899 |
| 2023-07-13 | 5.500 | 5.960 | 5.120 | 5.360 | 5.360 | 31,661 |
| 2023-07-12 | 5.460 | 6.040 | 5.200 | 5.360 | 5.360 | 43,194 |
| 2023-07-11 | 5.700 | 5.900 | 5.000 | 5.460 | 5.460 | 52,633 |
| 2023-07-10 | 5.760 | 6.040 | 5.700 | 5.700 | 5.700 | 43,064 |
| 2023-07-07 | 6.100 | 6.180 | 5.680 | 5.760 | 5.760 | 54,786 |
| 2023-07-06 | 6.260 | 6.340 | 5.980 | 6.000 | 6.000 | 188,591 |
| 2023-07-05 | 6.320 | 6.700 | 6.200 | 6.260 | 6.260 | 322,615 |
| 2023-07-04 | 6.340 | 6.560 | 6.300 | 6.320 | 6.320 | 29,641 |
| 2023-07-03 | 6.620 | 6.900 | 6.500 | 6.500 | 6.500 | 21,430 |
| 2023-06-30 | 6.900 | 7.100 | 6.600 | 6.920 | 6.920 | 24,528 |
| 2023-06-29 | 6.780 | 7.100 | 6.280 | 7.080 | 7.080 | 32,913 |
| 2023-06-28 | 6.760 | 6.800 | 6.300 | 6.640 | 6.640 | 23,125 |
| 2023-06-27 | 6.700 | 6.920 | 6.520 | 6.760 | 6.760 | 18,636 |
| 2023-06-26 | 6.960 | 6.980 | 6.520 | 6.660 | 6.660 | 12,346 |
| 2023-06-22 | 5.720 | 9.500 | 5.720 | 6.960 | 6.960 | 158,001 |
| 2023-06-21 | 5.920 | 6.380 | 5.740 | 6.100 | 6.100 | 24,633 |
| 2023-06-20 | 5.740 | 6.060 | 5.740 | 5.920 | 5.920 | 16,113 |
| 2023-06-19 | 5.700 | 6.260 | 5.500 | 5.980 | 5.980 | 52,299 |
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.