Freja eID Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 4.000 | 4.750 | 3.360 | 4.010 | 4.010 | 80,928 |
| 2022-12-20 | 4.135 | 4.235 | 3.745 | 4.085 | 4.085 | 50,401 |
| 2022-12-19 | 4.200 | 4.245 | 4.090 | 4.155 | 4.155 | 5,759 |
| 2022-12-16 | 4.205 | 4.385 | 4.205 | 4.255 | 4.255 | 7,087 |
| 2022-12-15 | 4.270 | 4.320 | 4.155 | 4.205 | 4.205 | 15,800 |
| 2022-12-14 | 4.335 | 4.600 | 4.220 | 4.335 | 4.335 | 5,396 |
| 2022-12-13 | 4.315 | 4.510 | 4.315 | 4.415 | 4.415 | 3,774 |
| 2022-12-12 | 4.450 | 4.450 | 4.310 | 4.310 | 4.310 | 7,227 |
| 2022-12-09 | 4.395 | 4.480 | 4.300 | 4.390 | 4.390 | 4,415 |
| 2022-12-08 | 4.525 | 4.790 | 4.155 | 4.315 | 4.315 | 27,726 |
| 2022-12-07 | 4.455 | 4.455 | 4.370 | 4.395 | 4.395 | 8,987 |
| 2022-12-06 | 4.505 | 4.510 | 4.085 | 4.370 | 4.370 | 34,616 |
| 2022-12-05 | 4.510 | 4.595 | 4.390 | 4.505 | 4.505 | 26,148 |
| 2022-12-02 | 4.585 | 4.645 | 4.310 | 4.510 | 4.510 | 52,955 |
| 2022-12-01 | 4.600 | 4.600 | 4.460 | 4.585 | 4.585 | 19,342 |
| 2022-11-30 | 4.795 | 4.805 | 4.545 | 4.545 | 4.545 | 68,223 |
| 2022-11-29 | 4.840 | 4.840 | 4.710 | 4.795 | 4.795 | 11,951 |
| 2022-11-28 | 5.100 | 5.100 | 4.840 | 4.850 | 4.850 | 18,597 |
| 2022-11-25 | 4.840 | 5.150 | 4.840 | 5.100 | 5.100 | 14,152 |
| 2022-11-24 | 4.990 | 4.990 | 4.840 | 4.840 | 4.840 | 7,175 |
| 2022-11-23 | 4.995 | 5.090 | 4.800 | 4.995 | 4.995 | 4,796 |
| 2022-11-22 | 4.900 | 5.090 | 4.705 | 5.010 | 5.010 | 36,942 |
| 2022-11-21 | 5.100 | 5.150 | 4.900 | 4.900 | 4.900 | 31,135 |
| 2022-11-18 | 5.370 | 5.370 | 5.050 | 5.100 | 5.100 | 17,628 |
| 2022-11-17 | 5.100 | 5.280 | 5.100 | 5.200 | 5.200 | 3,045 |
| 2022-11-16 | 5.260 | 5.330 | 5.150 | 5.200 | 5.200 | 9,677 |
| 2022-11-15 | 4.900 | 5.490 | 4.895 | 5.260 | 5.260 | 21,146 |
| 2022-11-14 | 5.000 | 5.000 | 4.700 | 4.900 | 4.900 | 37,165 |
| 2022-11-11 | 5.400 | 5.400 | 4.820 | 4.820 | 4.820 | 32,829 |
| 2022-11-10 | 4.995 | 5.280 | 4.990 | 5.080 | 5.080 | 18,965 |
| 2022-11-09 | 5.070 | 5.070 | 4.800 | 4.975 | 4.975 | 29,273 |
| 2022-11-08 | 5.100 | 5.120 | 4.900 | 4.970 | 4.970 | 43,313 |
| 2022-11-07 | 5.400 | 5.590 | 5.070 | 5.100 | 5.100 | 37,833 |
| 2022-11-04 | 5.500 | 5.510 | 5.400 | 5.400 | 5.400 | 2,680 |
| 2022-11-03 | 5.220 | 5.690 | 5.220 | 5.400 | 5.400 | 20,081 |
| 2022-11-02 | 5.310 | 5.310 | 5.100 | 5.160 | 5.160 | 10,925 |
| 2022-11-01 | 5.060 | 5.380 | 5.060 | 5.300 | 5.300 | 16,371 |
| 2022-10-31 | 5.310 | 5.310 | 5.030 | 5.140 | 5.140 | 26,586 |
| 2022-10-28 | 5.540 | 5.590 | 4.610 | 5.440 | 5.440 | 68,946 |
| 2022-10-27 | 5.230 | 5.540 | 5.100 | 5.540 | 5.540 | 8,595 |
| 2022-10-26 | 5.320 | 5.490 | 5.230 | 5.230 | 5.230 | 17,543 |
| 2022-10-25 | 5.310 | 5.510 | 5.310 | 5.320 | 5.320 | 3,156 |
| 2022-10-24 | 5.280 | 5.410 | 5.240 | 5.390 | 5.390 | 5,235 |
| 2022-10-21 | 5.440 | 5.440 | 5.050 | 5.240 | 5.240 | 29,566 |
| 2022-10-20 | 5.370 | 5.410 | 5.240 | 5.410 | 5.410 | 7,927 |
| 2022-10-19 | 5.350 | 5.490 | 5.310 | 5.320 | 5.320 | 8,899 |
| 2022-10-18 | 5.490 | 5.490 | 5.380 | 5.390 | 5.390 | 11,210 |
| 2022-10-17 | 5.650 | 5.650 | 5.410 | 5.510 | 5.510 | 5,686 |
| 2022-10-14 | 5.600 | 5.620 | 5.400 | 5.620 | 5.620 | 5,683 |
| 2022-10-13 | 5.480 | 5.520 | 5.310 | 5.520 | 5.520 | 19,328 |
| 2022-10-12 | 5.440 | 5.570 | 5.400 | 5.500 | 5.500 | 10,895 |
| 2022-10-11 | 5.580 | 5.600 | 5.290 | 5.440 | 5.440 | 43,791 |
| 2022-10-10 | 5.480 | 5.890 | 5.200 | 5.580 | 5.580 | 67,311 |
| 2022-10-07 | 5.520 | 5.530 | 4.900 | 5.480 | 5.480 | 88,861 |
| 2022-10-06 | 6.000 | 6.000 | 5.550 | 5.630 | 5.630 | 6,937 |
| 2022-10-05 | 5.540 | 5.930 | 5.530 | 5.710 | 5.710 | 42,421 |
| 2022-10-04 | 5.610 | 5.740 | 5.530 | 5.530 | 5.530 | 48,579 |
| 2022-10-03 | 5.830 | 5.900 | 5.090 | 5.630 | 5.630 | 69,582 |
| 2022-09-30 | 5.350 | 5.890 | 5.350 | 5.720 | 5.720 | 37,604 |
| 2022-09-29 | 5.730 | 5.800 | 5.100 | 5.130 | 5.130 | 58,408 |
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.