Freja eID Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 5.790 | 5.930 | 5.550 | 5.730 | 5.730 | 37,152 |
| 2022-09-27 | 5.920 | 6.190 | 5.650 | 5.790 | 5.790 | 56,586 |
| 2022-09-26 | 6.030 | 6.280 | 5.760 | 5.800 | 5.800 | 35,670 |
| 2022-09-23 | 5.930 | 6.320 | 5.740 | 6.000 | 6.000 | 68,571 |
| 2022-09-22 | 5.600 | 6.000 | 5.580 | 5.900 | 5.900 | 38,851 |
| 2022-09-21 | 6.090 | 6.240 | 5.500 | 5.840 | 5.840 | 38,161 |
| 2022-09-20 | 6.200 | 6.290 | 6.090 | 6.090 | 6.090 | 22,808 |
| 2022-09-19 | 6.410 | 6.410 | 5.960 | 5.960 | 5.960 | 9,908 |
| 2022-09-16 | 6.900 | 6.900 | 6.000 | 6.420 | 6.420 | 10,153 |
| 2022-09-15 | 5.710 | 6.990 | 5.700 | 6.600 | 6.600 | 56,789 |
| 2022-09-14 | 5.590 | 6.000 | 5.590 | 5.710 | 5.710 | 40,926 |
| 2022-09-13 | 6.080 | 6.490 | 6.000 | 6.000 | 6.000 | 34,793 |
| 2022-09-12 | 6.730 | 6.730 | 6.080 | 6.200 | 6.200 | 19,504 |
| 2022-09-09 | 6.440 | 6.500 | 6.030 | 6.350 | 6.350 | 10,645 |
| 2022-09-08 | 6.550 | 6.750 | 6.190 | 6.440 | 6.440 | 26,756 |
| 2022-09-07 | 6.870 | 6.890 | 6.550 | 6.810 | 6.810 | 18,791 |
| 2022-09-06 | 6.950 | 7.040 | 6.880 | 6.880 | 6.880 | 2,585 |
| 2022-09-05 | 7.270 | 7.320 | 6.940 | 6.950 | 6.950 | 17,293 |
| 2022-09-02 | 7.100 | 7.380 | 7.100 | 7.270 | 7.270 | 1,926 |
| 2022-09-01 | 7.160 | 7.290 | 7.030 | 7.100 | 7.100 | 15,263 |
| 2022-08-31 | 7.160 | 7.350 | 7.160 | 7.160 | 7.160 | 2,354 |
| 2022-08-30 | 7.110 | 7.370 | 7.110 | 7.360 | 7.360 | 4,038 |
| 2022-08-29 | 7.090 | 7.240 | 7.030 | 7.240 | 7.240 | 30,724 |
| 2022-08-26 | 7.200 | 7.390 | 7.160 | 7.160 | 7.160 | 9,659 |
| 2022-08-25 | 7.340 | 7.490 | 7.210 | 7.300 | 7.300 | 16,768 |
| 2022-08-24 | 7.440 | 7.440 | 7.190 | 7.340 | 7.340 | 5,334 |
| 2022-08-23 | 7.150 | 7.490 | 7.000 | 7.020 | 7.020 | 10,230 |
| 2022-08-22 | 7.790 | 7.790 | 7.110 | 7.120 | 7.120 | 73,509 |
| 2022-08-19 | 8.040 | 8.040 | 7.710 | 7.790 | 7.790 | 45,326 |
| 2022-08-18 | 7.830 | 7.950 | 7.700 | 7.890 | 7.890 | 35,553 |
| 2022-08-17 | 8.300 | 8.390 | 7.780 | 7.780 | 7.780 | 112,793 |
| 2022-08-16 | 8.100 | 8.430 | 7.950 | 8.000 | 8.000 | 43,027 |
| 2022-08-15 | 8.150 | 8.300 | 8.050 | 8.100 | 8.100 | 5,490 |
| 2022-08-12 | 8.300 | 8.300 | 8.050 | 8.140 | 8.140 | 12,386 |
| 2022-08-11 | 8.390 | 8.390 | 8.120 | 8.300 | 8.300 | 24,340 |
| 2022-08-10 | 8.250 | 8.260 | 8.100 | 8.200 | 8.200 | 3,026 |
| 2022-08-09 | 8.310 | 8.320 | 8.100 | 8.100 | 8.100 | 9,786 |
| 2022-08-08 | 8.310 | 8.400 | 8.060 | 8.310 | 8.310 | 8,348 |
| 2022-08-05 | 8.480 | 8.480 | 8.300 | 8.310 | 8.310 | 18,343 |
| 2022-08-04 | 8.290 | 8.460 | 8.290 | 8.410 | 8.410 | 11,126 |
| 2022-08-03 | 8.380 | 8.400 | 8.210 | 8.320 | 8.320 | 9,139 |
| 2022-08-02 | 8.400 | 8.410 | 8.200 | 8.380 | 8.380 | 16,160 |
| 2022-08-01 | 8.350 | 8.440 | 8.230 | 8.400 | 8.400 | 6,027 |
| 2022-07-29 | 8.320 | 8.500 | 8.200 | 8.350 | 8.350 | 20,171 |
| 2022-07-28 | 8.460 | 8.550 | 8.080 | 8.320 | 8.320 | 24,814 |
| 2022-07-27 | 8.560 | 8.560 | 8.230 | 8.230 | 8.230 | 15,503 |
| 2022-07-26 | 8.610 | 8.650 | 8.220 | 8.560 | 8.560 | 27,706 |
| 2022-07-25 | 8.270 | 8.600 | 8.270 | 8.600 | 8.600 | 22,531 |
| 2022-07-22 | 8.500 | 8.500 | 8.200 | 8.200 | 8.200 | 12,801 |
| 2022-07-21 | 8.310 | 8.480 | 8.310 | 8.480 | 8.480 | 349 |
| 2022-07-20 | 8.450 | 8.500 | 8.300 | 8.300 | 8.300 | 20,197 |
| 2022-07-19 | 8.550 | 8.550 | 8.310 | 8.420 | 8.420 | 6,727 |
| 2022-07-18 | 8.400 | 8.560 | 8.250 | 8.490 | 8.490 | 8,831 |
| 2022-07-15 | 8.300 | 8.460 | 8.150 | 8.400 | 8.400 | 2,432 |
| 2022-07-14 | 8.210 | 8.460 | 8.120 | 8.140 | 8.140 | 11,794 |
| 2022-07-13 | 8.470 | 8.590 | 8.450 | 8.450 | 8.450 | 6,967 |
| 2022-07-12 | 8.400 | 8.700 | 8.400 | 8.450 | 8.450 | 7,502 |
| 2022-07-11 | 8.700 | 8.700 | 8.370 | 8.660 | 8.660 | 4,852 |
| 2022-07-08 | 8.500 | 8.790 | 8.500 | 8.700 | 8.700 | 44,350 |
| 2022-07-07 | 8.310 | 8.500 | 8.170 | 8.330 | 8.330 | 40,741 |
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.