Freja eID Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	20.000	21.500	20.000	21.500	21.500	25,860
2026-07-24	22.000	22.000	20.000	20.000	20.000	14,184
2026-07-23	21.400	22.000	20.100	20.800	20.800	25,122
2026-07-22	19.750	21.300	19.500	21.300	21.300	13,098
2026-07-21	20.300	20.700	19.550	19.800	19.800	46,454
2026-07-20	22.200	22.200	20.000	20.300	20.300	55,757
2026-07-17	22.600	22.900	22.200	22.300	22.300	27,044
2026-07-16	22.500	22.900	22.200	22.600	22.600	16,692
2026-07-15	24.400	24.400	22.500	22.600	22.600	29,922
2026-07-14	23.800	24.500	23.700	24.400	24.400	44,430
2026-07-13	24.200	24.500	23.200	23.400	23.400	34,131
2026-07-10	23.500	24.600	22.200	23.600	23.600	104,811
2026-07-09	23.800	24.100	22.400	23.300	23.300	47,437
2026-07-08	22.000	24.600	22.000	23.600	23.600	218,750
2026-07-07	21.700	21.900	20.300	21.500	21.500	92,463
2026-07-06	19.450	21.900	19.150	21.800	21.800	91,405
2026-07-03	18.100	19.500	18.100	19.400	19.400	71,917
2026-07-02	17.550	18.200	17.500	17.850	17.850	26,622
2026-07-01	17.500	17.600	17.300	17.500	17.500	14,509
2026-06-30	16.750	17.400	16.750	17.100	17.100	55,577
2026-06-29	16.050	16.950	16.000	16.950	16.950	14,257
2026-06-26	16.000	17.250	16.000	16.350	16.350	55,242
2026-06-25	15.900	16.150	15.900	16.000	16.000	23,131
2026-06-24	16.200	16.200	15.900	16.000	16.000	14,146
2026-06-23	16.650	16.650	15.850	16.150	16.150	27,386
2026-06-22	16.400	16.750	16.150	16.600	16.600	44,936
2026-06-18	16.050	17.500	15.700	16.950	16.950	132,162
2026-06-17	15.650	16.600	15.650	15.800	15.800	109,440
2026-06-16	15.900	15.900	15.200	15.800	15.800	43,094
2026-06-15	15.050	16.500	14.900	15.900	15.900	62,518
2026-06-12	14.400	14.950	14.400	14.950	14.950	13,541
2026-06-11	14.150	14.400	13.900	14.400	14.400	35,810
2026-06-10	14.200	14.200	13.750	14.100	14.100	27,690
2026-06-09	14.100	14.350	14.100	14.200	14.200	11,505
2026-06-08	14.400	14.400	14.000	14.400	14.400	39,151
2026-06-05	14.400	14.800	14.400	14.600	14.600	11,501
2026-06-04	15.100	15.100	14.250	14.500	14.500	28,180
2026-06-03	14.800	15.050	14.550	15.050	15.050	17,685
2026-06-02	14.950	15.000	14.300	14.850	14.850	58,628
2026-06-01	15.050	15.350	14.800	15.000	15.000	44,850
2026-05-29	15.500	15.500	15.100	15.300	15.300	9,584
2026-05-28	15.400	15.450	14.900	15.350	15.350	34,216
2026-05-27	15.500	15.600	15.200	15.300	15.300	20,475
2026-05-26	15.500	15.650	15.250	15.250	15.250	20,012
2026-05-25	15.350	15.800	15.300	15.600	15.600	25,969
2026-05-22	15.800	15.800	15.300	15.400	15.400	33,072
2026-05-21	15.800	15.950	15.350	15.850	15.850	14,107
2026-05-20	16.050	16.250	15.750	15.800	15.800	70,266
2026-05-19	16.700	16.700	16.250	16.500	16.500	21,160
2026-05-18	16.850	17.100	16.250	16.650	16.650	48,966
2026-05-15	16.450	16.900	16.100	16.900	16.900	17,648
2026-05-13	16.600	17.300	16.500	16.500	16.500	38,938
2026-05-12	16.450	16.550	15.850	16.500	16.500	36,900
2026-05-11	16.300	16.700	16.050	16.200	16.200	33,174
2026-05-08	15.950	16.300	15.450	16.200	16.200	40,691
2026-05-07	15.450	16.050	15.450	15.650	15.650	23,341
2026-05-06	15.800	16.000	15.400	15.500	15.500	40,809
2026-05-05	16.200	16.500	15.800	15.800	15.800	31,068
2026-05-04	16.150	16.250	15.900	16.100	16.100	11,930
2026-04-30	15.750	16.450	15.750	16.050	16.050	2,518

← NewerPage 2 of 3 · 128 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.