Freja eID Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	6.180	6.620	5.880	5.960	5.960	25,670
2023-06-15	6.540	6.540	6.340	6.340	6.340	4,614
2023-06-14	6.520	7.480	6.440	6.540	6.540	29,735
2023-06-13	6.380	6.660	6.320	6.440	6.440	83,640
2023-06-12	6.020	6.660	5.900	6.380	6.380	56,690
2023-06-09	5.560	6.420	5.500	6.020	6.020	70,247
2023-06-08	5.680	5.780	5.560	5.560	5.560	7,371
2023-06-07	5.540	5.820	5.440	5.680	5.680	6,533
2023-06-05	5.980	5.980	5.320	5.540	5.540	39,513
2023-06-02	5.880	5.980	5.780	5.980	5.980	6,057
2023-06-01	5.860	5.900	5.700	5.840	5.840	10,102
2023-05-31	6.080	6.300	5.560	5.860	5.860	35,954
2023-05-30	6.080	6.180	5.920	6.060	6.060	11,964
2023-05-29	6.140	6.140	5.900	6.080	6.080	8,057
2023-05-26	6.160	6.180	5.940	6.140	6.140	6,416
2023-05-25	5.980	6.480	5.980	6.160	6.160	21,573
2023-05-24	5.920	5.920	5.860	5.920	5.920	2,457
2023-05-23	6.060	6.360	5.860	5.920	5.920	581,007
2023-05-22	5.980	6.680	5.860	6.060	6.060	10,626
2023-05-19	5.860	6.120	5.860	5.860	5.860	11,051
2023-05-17	5.880	5.980	5.860	5.860	5.860	2,768
2023-05-16	6.020	6.020	5.860	6.000	6.000	8,202
2023-05-15	6.100	6.100	5.720	6.020	6.020	9,301
2023-05-12	6.080	6.100	5.860	6.100	6.100	1,639
2023-05-11	5.960	6.080	5.860	6.080	6.080	1,640
2023-05-10	5.980	6.040	5.740	5.920	5.920	10,286
2023-05-09	5.960	6.160	5.560	5.980	5.980	8,303
2023-05-08	5.700	6.040	5.020	5.960	5.960	28,827
2023-05-05	5.300	5.700	5.300	5.700	5.700	16,399
2023-05-04	6.100	6.880	5.020	5.300	5.300	113,182
2023-05-03	6.020	6.260	6.000	6.100	6.100	14,245
2023-05-02	6.560	6.560	5.660	6.240	6.240	46,549
2023-04-28	6.740	7.160	6.200	6.560	6.560	52,076
2023-04-27	6.000	6.780	5.960	6.700	6.700	36,337
2023-04-26	5.980	6.080	5.880	6.080	6.080	6,275
2023-04-25	6.000	6.460	5.800	5.980	5.980	65,134
2023-04-24	5.780	6.320	5.780	6.000	6.000	30,755
2023-04-21	5.900	6.360	5.700	5.780	5.780	39,843
2023-04-20	6.600	6.640	5.640	5.900	5.900	86,437
2023-04-19	7.100	7.120	6.400	6.680	6.680	30,096
2023-04-18	6.980	7.100	6.700	7.100	7.100	6,825
2023-04-17	6.960	8.440	6.840	6.840	6.840	17,791
2023-04-14	6.600	7.000	6.360	6.800	6.800	34,833
2023-04-13	6.700	6.860	6.500	6.680	6.680	59,973
2023-04-12	6.900	6.980	6.640	6.760	6.760	24,562
2023-04-11	7.000	7.200	6.440	6.760	6.760	65,106
2023-04-06	6.980	7.380	6.740	7.000	7.000	35,335
2023-04-05	6.900	7.400	6.560	7.000	7.000	47,393
2023-04-04	6.980	6.980	6.360	6.800	6.800	19,256
2023-04-03	6.960	7.000	6.780	6.840	6.840	38,643
2023-03-31	7.400	7.400	6.710	6.820	6.820	19,925
2023-03-30	7.100	7.100	6.780	6.840	6.840	15,438
2023-03-29	6.920	7.060	6.920	6.970	6.970	3,501
2023-03-28	6.580	8.340	6.580	6.920	6.920	17,247
2023-03-27	6.890	7.200	6.560	6.700	6.700	24,577
2023-03-24	7.320	7.320	6.510	6.880	6.880	47,795
2023-03-23	6.840	6.910	6.640	6.910	6.910	6,276
2023-03-22	6.640	6.840	6.450	6.840	6.840	27,407
2023-03-21	6.700	6.700	6.410	6.640	6.640	19,897
2023-03-20	7.000	7.090	6.370	6.740	6.740	55,463

← NewerPage 15 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.