Freja eID Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	18.060	18.340	17.900	18.180	18.180	14,648
2022-01-12	18.120	18.560	18.040	18.060	18.060	10,299
2022-01-11	17.920	18.700	17.760	18.360	18.360	32,058
2022-01-10	18.400	18.740	18.000	18.000	18.000	43,996
2022-01-07	20.000	20.150	18.180	18.400	18.400	85,072
2022-01-05	20.300	20.400	19.600	19.820	19.820	10,615
2022-01-04	19.900	20.400	19.880	20.000	20.000	44,493
2022-01-03	19.980	20.000	19.620	19.880	19.880	24,858
2021-12-30	19.000	20.000	18.940	19.980	19.980	14,688
2021-12-29	19.340	19.500	18.920	19.280	19.280	20,353
2021-12-28	19.200	19.480	19.200	19.340	19.340	18,878
2021-12-27	18.900	19.180	18.900	19.180	19.180	17,573
2021-12-23	19.060	19.540	18.780	18.860	18.860	37,351
2021-12-22	19.500	19.760	19.000	19.000	19.000	21,520
2021-12-21	18.580	19.700	18.400	19.200	19.200	72,584
2021-12-20	18.020	18.580	17.920	18.580	18.580	20,590
2021-12-17	18.300	18.300	17.900	18.180	18.180	14,986
2021-12-16	17.640	18.400	17.500	17.920	17.920	33,738
2021-12-15	18.000	18.340	17.420	17.640	17.640	15,664
2021-12-14	19.000	19.240	17.600	18.000	18.000	83,056
2021-12-13	18.700	19.400	18.700	19.020	19.020	44,342
2021-12-10	18.620	19.160	18.620	18.680	18.680	8,118
2021-12-09	19.180	19.180	18.620	18.620	18.620	13,930
2021-12-08	19.220	19.220	18.620	19.000	19.000	13,486
2021-12-07	18.220	19.300	18.220	19.220	19.220	37,564
2021-12-06	18.820	18.940	18.100	18.500	18.500	23,594
2021-12-03	19.520	19.520	18.420	18.800	18.800	52,154
2021-12-02	19.140	19.880	19.000	19.500	19.500	39,916
2021-12-01	18.460	19.160	18.460	19.140	19.140	41,467
2021-11-30	18.000	18.520	17.940	18.420	18.420	16,484
2021-11-29	18.260	18.280	17.400	18.000	18.000	17,153
2021-11-26	17.420	17.960	17.300	17.900	17.900	63,899
2021-11-25	17.880	18.440	17.140	17.420	17.420	25,482
2021-11-24	17.900	18.280	17.580	17.680	17.680	30,194
2021-11-23	18.800	18.800	17.100	17.900	17.900	82,399
2021-11-22	18.700	19.660	18.500	19.000	19.000	88,456
2021-11-19	19.400	19.460	18.640	18.700	18.700	49,252
2021-11-18	20.000	20.000	18.820	19.400	19.400	80,726
2021-11-17	19.000	19.980	19.000	19.780	19.780	95,046
2021-11-16	18.100	19.840	18.080	18.920	18.920	83,322
2021-11-15	18.340	18.380	17.800	18.080	18.080	39,976
2021-11-12	18.600	18.600	17.740	18.340	18.340	40,088
2021-11-11	19.120	19.120	18.520	18.600	18.600	30,748
2021-11-10	20.100	20.100	17.520	19.140	19.140	101,984
2021-11-09	19.800	20.850	19.540	20.350	20.350	61,769
2021-11-08	20.450	20.900	19.720	19.800	19.800	36,901
2021-11-05	20.100	21.000	20.100	20.400	20.400	27,503
2021-11-04	19.320	20.750	19.320	20.100	20.100	38,528
2021-11-03	21.000	21.550	20.000	20.000	20.000	20,781
2021-11-02	22.900	22.900	20.600	20.650	20.650	36,216
2021-11-01	20.700	21.000	20.450	20.600	20.600	16,140
2021-10-29	20.700	21.000	20.250	20.550	20.550	10,779
2021-10-28	20.000	20.650	19.660	20.650	20.650	18,783
2021-10-27	19.940	20.950	19.940	20.350	20.350	26,756
2021-10-26	20.300	20.950	19.800	19.940	19.940	42,737
2021-10-25	20.900	21.150	19.800	19.920	19.920	22,650
2021-10-22	21.050	21.950	20.900	20.900	20.900	15,276
2021-10-21	21.450	21.450	20.650	21.050	21.050	19,577
2021-10-20	21.800	22.150	20.700	21.050	21.050	68,179
2021-10-19	22.500	22.500	21.550	21.800	21.800	51,107

← NewerPage 21 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.