Freja eID Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	8.310	8.500	8.170	8.330	8.330	40,741
2022-07-06	8.040	8.470	8.020	8.280	8.280	11,148
2022-07-05	8.400	8.470	8.160	8.470	8.470	5,424
2022-07-04	8.810	8.810	8.260	8.440	8.440	17,069
2022-07-01	8.600	8.610	8.310	8.310	8.310	6,692
2022-06-30	8.700	8.880	8.600	8.600	8.600	5,943
2022-06-29	8.900	8.900	8.590	8.700	8.700	25,989
2022-06-28	8.960	8.960	8.830	8.930	8.930	5,527
2022-06-27	8.290	8.760	8.290	8.760	8.760	7,022
2022-06-23	8.900	8.900	8.270	8.500	8.500	18,565
2022-06-22	8.450	8.450	8.210	8.380	8.380	8,612
2022-06-21	8.630	8.730	8.470	8.470	8.470	18,571
2022-06-20	8.000	8.470	8.000	8.470	8.470	14,172
2022-06-17	7.990	8.000	7.810	8.000	8.000	3,747
2022-06-16	8.070	8.320	7.900	7.900	7.900	18,565
2022-06-15	7.950	8.100	7.920	8.070	8.070	16,064
2022-06-14	8.950	8.950	7.800	7.920	7.920	36,711
2022-06-13	10.000	10.000	8.950	8.950	8.950	18,004
2022-06-10	9.260	9.350	9.080	9.200	9.200	23,463
2022-06-09	9.400	9.440	9.040	9.260	9.260	10,193
2022-06-08	9.650	9.650	9.300	9.440	9.440	27,571
2022-06-07	9.990	10.060	9.650	9.650	9.650	17,368
2022-06-03	10.000	10.000	9.810	9.990	9.990	11,467
2022-06-02	10.120	10.120	9.800	10.000	10.000	27,044
2022-06-01	10.000	10.180	9.650	9.840	9.840	76,294
2022-05-31	11.300	11.300	9.490	10.000	10.000	111,099
2022-05-30	11.220	11.700	11.160	11.300	11.300	30,930
2022-05-27	11.520	11.760	11.400	11.600	11.600	9,215
2022-05-25	11.580	11.580	11.240	11.520	11.520	9,195
2022-05-24	11.640	11.760	11.240	11.580	11.580	14,463
2022-05-23	12.120	12.120	11.320	11.580	11.580	19,710
2022-05-20	12.000	12.280	11.880	12.100	12.100	6,397
2022-05-19	11.620	11.960	11.620	11.880	11.880	4,253
2022-05-18	11.600	12.000	11.600	11.620	11.620	1,679
2022-05-17	11.380	12.080	11.160	11.600	11.600	27,825
2022-05-16	11.680	11.700	11.200	11.380	11.380	17,509
2022-05-13	10.780	11.200	10.780	11.160	11.160	12,416
2022-05-12	11.080	11.080	10.580	10.780	10.780	22,620
2022-05-11	11.140	11.340	11.140	11.240	11.240	6,536
2022-05-10	11.160	11.340	10.740	11.140	11.140	35,314
2022-05-09	12.800	12.800	11.160	11.160	11.160	54,407
2022-05-06	13.560	13.560	12.920	12.920	12.920	7,009
2022-05-05	13.900	13.900	13.000	13.220	13.220	10,951
2022-05-04	13.700	14.600	13.620	13.620	13.620	12,668
2022-05-03	13.220	14.560	13.120	13.700	13.700	10,118
2022-05-02	13.000	15.000	13.000	13.200	13.200	18,943
2022-04-29	13.640	13.640	13.000	13.000	13.000	9,683
2022-04-28	13.200	13.440	12.800	13.120	13.120	23,222
2022-04-27	14.200	14.200	13.140	13.200	13.200	53,190
2022-04-26	15.040	15.300	14.160	14.200	14.200	12,213
2022-04-25	15.240	15.240	15.020	15.040	15.040	11,438
2022-04-22	15.540	15.540	15.200	15.240	15.240	12,633
2022-04-21	15.220	15.540	14.800	15.540	15.540	16,107
2022-04-20	15.480	15.480	15.200	15.220	15.220	9,117
2022-04-19	15.720	15.780	15.100	15.260	15.260	11,535
2022-04-14	15.360	15.580	15.360	15.500	15.500	1,854
2022-04-13	14.780	15.440	14.780	15.080	15.080	12,032
2022-04-12	15.260	15.260	14.760	14.780	14.780	14,476
2022-04-11	15.320	15.820	15.000	15.260	15.260	14,307
2022-04-08	15.980	16.200	15.300	15.300	15.300	25,983

← NewerPage 19 of 22 · 1,263 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.