Freja eID Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 7.490 | 7.940 | 6.770 | 6.950 | 6.950 | 44,507 |
| 2023-03-16 | 7.100 | 7.990 | 7.100 | 7.360 | 7.360 | 12,277 |
| 2023-03-15 | 7.190 | 8.500 | 7.070 | 7.100 | 7.100 | 23,912 |
| 2023-03-14 | 7.300 | 7.300 | 6.960 | 7.190 | 7.190 | 35,937 |
| 2023-03-13 | 6.990 | 7.350 | 6.990 | 7.220 | 7.220 | 18,795 |
| 2023-03-10 | 7.140 | 7.800 | 6.950 | 6.990 | 6.990 | 30,623 |
| 2023-03-09 | 7.130 | 7.280 | 7.000 | 7.220 | 7.220 | 7,089 |
| 2023-03-08 | 7.080 | 7.240 | 6.840 | 7.130 | 7.130 | 18,138 |
| 2023-03-07 | 7.250 | 7.400 | 6.790 | 7.000 | 7.000 | 51,537 |
| 2023-03-06 | 7.590 | 7.590 | 7.040 | 7.250 | 7.250 | 56,015 |
| 2023-03-03 | 8.080 | 8.080 | 7.240 | 7.590 | 7.590 | 107,360 |
| 2023-03-02 | 8.800 | 8.860 | 7.720 | 8.200 | 8.200 | 87,893 |
| 2023-03-01 | 9.030 | 9.150 | 8.400 | 8.700 | 8.700 | 52,671 |
| 2023-02-28 | 8.900 | 9.390 | 8.800 | 8.800 | 8.800 | 68,295 |
| 2023-02-27 | 8.420 | 9.490 | 8.420 | 8.900 | 8.900 | 100,525 |
| 2023-02-24 | 7.660 | 8.700 | 7.650 | 8.420 | 8.420 | 99,297 |
| 2023-02-23 | 6.890 | 7.670 | 6.810 | 7.650 | 7.650 | 98,201 |
| 2023-02-22 | 6.420 | 6.970 | 6.250 | 6.800 | 6.800 | 23,334 |
| 2023-02-21 | 6.550 | 6.550 | 6.350 | 6.430 | 6.430 | 15,648 |
| 2023-02-20 | 6.300 | 6.600 | 6.200 | 6.550 | 6.550 | 62,684 |
| 2023-02-17 | 6.500 | 6.500 | 6.330 | 6.390 | 6.390 | 8,664 |
| 2023-02-16 | 5.640 | 6.700 | 5.640 | 6.340 | 6.340 | 34,645 |
| 2023-02-15 | 6.000 | 6.120 | 5.870 | 6.010 | 6.010 | 31,746 |
| 2023-02-14 | 6.430 | 6.430 | 5.970 | 6.140 | 6.140 | 60,360 |
| 2023-02-13 | 6.560 | 6.700 | 6.280 | 6.440 | 6.440 | 46,447 |
| 2023-02-10 | 6.810 | 6.910 | 6.440 | 6.550 | 6.550 | 31,390 |
| 2023-02-09 | 6.480 | 6.990 | 6.210 | 6.800 | 6.800 | 100,274 |
| 2023-02-08 | 5.800 | 6.060 | 5.800 | 6.000 | 6.000 | 29,380 |
| 2023-02-07 | 5.750 | 5.880 | 5.620 | 5.740 | 5.740 | 16,082 |
| 2023-02-06 | 6.060 | 6.060 | 5.540 | 5.590 | 5.590 | 35,208 |
| 2023-02-03 | 6.200 | 6.200 | 5.890 | 6.060 | 6.060 | 22,188 |
| 2023-02-02 | 6.070 | 6.250 | 5.840 | 6.240 | 6.240 | 22,987 |
| 2023-02-01 | 6.250 | 6.390 | 5.900 | 6.070 | 6.070 | 28,245 |
| 2023-01-31 | 6.100 | 6.440 | 5.890 | 6.250 | 6.250 | 46,613 |
| 2023-01-30 | 5.900 | 6.130 | 5.900 | 6.110 | 6.110 | 12,867 |
| 2023-01-27 | 6.000 | 6.110 | 5.880 | 5.900 | 5.900 | 23,851 |
| 2023-01-26 | 6.130 | 6.130 | 5.740 | 6.000 | 6.000 | 27,707 |
| 2023-01-25 | 6.470 | 6.480 | 5.820 | 6.110 | 6.110 | 63,259 |
| 2023-01-24 | 6.580 | 6.580 | 5.540 | 6.470 | 6.470 | 73,409 |
| 2023-01-23 | 5.220 | 6.800 | 5.220 | 6.580 | 6.580 | 152,876 |
| 2023-01-20 | 5.300 | 5.300 | 4.420 | 5.130 | 5.130 | 97,751 |
| 2023-01-19 | 3.730 | 4.490 | 3.730 | 4.400 | 4.400 | 181,953 |
| 2023-01-18 | 3.450 | 3.560 | 3.360 | 3.465 | 3.465 | 20,508 |
| 2023-01-17 | 3.620 | 3.620 | 3.350 | 3.490 | 3.490 | 44,260 |
| 2023-01-16 | 3.465 | 3.465 | 3.355 | 3.450 | 3.450 | 24,759 |
| 2023-01-13 | 3.640 | 3.640 | 3.350 | 3.465 | 3.465 | 47,743 |
| 2023-01-12 | 3.690 | 3.760 | 3.260 | 3.530 | 3.530 | 101,369 |
| 2023-01-11 | 3.675 | 3.675 | 3.610 | 3.620 | 3.620 | 9,341 |
| 2023-01-10 | 3.920 | 3.920 | 3.600 | 3.680 | 3.680 | 108,993 |
| 2023-01-09 | 3.880 | 3.955 | 3.605 | 3.780 | 3.780 | 72,128 |
| 2023-01-05 | 3.655 | 3.895 | 3.505 | 3.880 | 3.880 | 81,834 |
| 2023-01-04 | 3.770 | 3.830 | 3.555 | 3.655 | 3.655 | 56,248 |
| 2023-01-03 | 3.735 | 3.995 | 3.625 | 3.770 | 3.770 | 77,042 |
| 2023-01-02 | 3.750 | 3.780 | 3.700 | 3.735 | 3.735 | 20,264 |
| 2022-12-30 | 3.730 | 3.750 | 3.675 | 3.750 | 3.750 | 31,468 |
| 2022-12-29 | 3.600 | 4.000 | 3.595 | 3.740 | 3.740 | 66,188 |
| 2022-12-28 | 3.750 | 4.680 | 3.310 | 3.605 | 3.605 | 105,665 |
| 2022-12-27 | 3.890 | 4.680 | 3.755 | 3.860 | 3.860 | 26,220 |
| 2022-12-23 | 4.200 | 4.200 | 3.890 | 3.890 | 3.890 | 30,413 |
| 2022-12-22 | 4.500 | 4.745 | 3.575 | 3.895 | 3.895 | 103,105 |
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.