Freja eID Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	15.960	16.300	15.800	15.840	15.840	15,526
2022-04-06	16.060	16.380	15.500	15.760	15.760	30,108
2022-04-05	15.720	16.740	15.700	16.060	16.060	29,403
2022-04-04	14.900	16.000	14.900	15.700	15.700	33,612
2022-04-01	15.120	15.120	14.220	14.300	14.300	22,210
2022-03-31	15.700	16.140	15.020	15.140	15.140	12,586
2022-03-30	15.200	15.760	15.200	15.400	15.400	6,455
2022-03-29	14.520	15.380	14.520	15.100	15.100	15,530
2022-03-28	14.120	14.960	14.100	14.800	14.800	42,148
2022-03-25	13.240	14.360	13.240	14.100	14.100	31,187
2022-03-24	13.100	13.320	12.840	13.000	13.000	19,127
2022-03-23	12.700	13.200	12.700	12.860	12.860	3,981
2022-03-22	13.120	13.360	12.700	12.700	12.700	6,688
2022-03-21	13.500	13.760	12.980	13.100	13.100	20,596
2022-03-18	13.460	13.600	13.180	13.500	13.500	10,319
2022-03-17	13.200	13.440	13.000	13.240	13.240	15,197
2022-03-16	12.900	13.680	12.900	13.220	13.220	22,770
2022-03-15	13.320	13.320	12.840	12.840	12.840	4,680
2022-03-14	13.480	13.860	13.020	13.320	13.320	27,175
2022-03-11	13.240	13.500	13.040	13.480	13.480	25,468
2022-03-10	12.940	13.140	12.920	13.120	13.120	4,428
2022-03-09	12.700	13.080	12.520	12.920	12.920	14,366
2022-03-08	12.980	12.980	12.320	12.800	12.800	18,154
2022-03-07	12.500	13.200	12.300	12.600	12.600	43,136
2022-03-04	12.720	13.140	12.420	12.560	12.560	14,566
2022-03-03	13.140	13.240	12.740	12.740	12.740	12,398
2022-03-02	13.000	13.180	12.980	13.140	13.140	7,258
2022-03-01	13.980	13.980	12.740	12.980	12.980	35,520
2022-02-28	12.760	14.000	12.440	14.000	14.000	20,090
2022-02-25	12.720	13.120	12.520	12.760	12.760	53,287
2022-02-24	13.220	13.240	12.020	12.260	12.260	113,571
2022-02-23	13.600	13.980	13.240	13.780	13.780	23,798
2022-02-22	13.500	13.980	12.920	13.760	13.760	32,211
2022-02-21	13.800	14.100	13.000	13.500	13.500	81,437
2022-02-18	13.980	14.240	13.760	13.840	13.840	8,742
2022-02-17	15.040	15.080	13.860	14.000	14.000	50,326
2022-02-16	15.240	15.460	14.440	14.760	14.760	44,148
2022-02-15	15.000	15.240	14.960	15.240	15.240	15,137
2022-02-14	15.420	15.520	14.960	15.000	15.000	26,470
2022-02-11	15.960	16.080	14.860	15.420	15.420	62,419
2022-02-10	16.220	16.540	15.700	15.960	15.960	47,847
2022-02-09	15.740	15.900	15.400	15.900	15.900	19,876
2022-02-08	15.680	15.780	15.240	15.780	15.780	21,659
2022-02-07	15.440	15.700	15.160	15.680	15.680	6,490
2022-02-04	15.860	16.120	14.880	15.440	15.440	66,615
2022-02-03	16.180	16.200	15.580	15.800	15.800	37,340
2022-02-02	17.580	17.960	15.600	16.200	16.200	66,170
2022-02-01	15.400	17.360	15.400	16.780	16.780	59,581
2022-01-31	15.440	15.460	14.600	15.400	15.400	30,005
2022-01-28	15.300	15.520	14.940	15.460	15.460	38,809
2022-01-27	15.220	15.520	14.940	15.240	15.240	25,529
2022-01-26	15.720	15.840	15.140	15.240	15.240	47,788
2022-01-25	16.200	16.680	15.140	15.720	15.720	95,601
2022-01-24	17.180	17.180	16.000	16.200	16.200	64,423
2022-01-21	17.140	17.200	16.840	17.200	17.200	6,861
2022-01-20	17.320	17.320	16.700	17.200	17.200	15,533
2022-01-19	17.380	17.380	16.700	17.020	17.020	33,620
2022-01-18	17.740	17.820	16.580	17.240	17.240	88,264
2022-01-17	18.380	18.540	17.800	17.960	17.960	27,880
2022-01-14	18.160	19.060	17.880	18.360	18.360	39,875

← NewerPage 20 of 21 · 1,257 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.