Freja eID Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	15.950	16.200	15.900	16.000	16.000	6,205
2026-04-28	16.250	16.450	15.900	15.900	15.900	17,956
2026-04-27	16.450	16.700	16.000	16.300	16.300	25,486
2026-04-24	15.850	16.350	15.850	16.350	16.350	13,348
2026-04-23	15.750	16.250	15.750	16.250	16.250	7,899
2026-04-22	15.750	16.150	15.700	15.950	15.950	6,832
2026-04-21	16.100	16.150	15.700	15.800	15.800	20,253
2026-04-20	16.450	16.450	15.850	16.000	16.000	27,008
2026-04-17	16.000	16.800	16.000	16.350	16.350	52,543
2026-04-16	16.000	16.000	15.700	15.800	15.800	15,749
2026-04-15	16.100	16.400	15.550	16.000	16.000	28,624
2026-04-14	16.800	16.800	15.900	16.050	16.050	27,777
2026-04-13	16.800	16.850	15.950	15.950	15.950	35,909
2026-04-10	16.150	16.700	16.000	16.500	16.500	75,505
2026-04-09	15.950	16.650	15.550	16.350	16.350	80,874
2026-04-08	15.650	16.050	15.400	15.950	15.950	25,152
2026-04-07	14.750	16.500	14.750	15.400	15.400	50,478
2026-04-02	15.050	15.200	14.750	14.950	14.950	9,219
2026-04-01	15.200	15.450	14.850	15.150	15.150	33,349
2026-03-31	14.950	15.200	14.900	15.100	15.100	15,805
2026-03-30	14.900	15.150	14.300	14.950	14.950	22,161
2026-03-27	14.700	15.000	14.300	14.300	14.300	1,310
2026-03-26	15.400	15.400	14.750	14.950	14.950	13,643
2026-03-25	15.100	15.400	15.000	15.200	15.200	5,362
2026-03-24	14.250	15.050	14.150	14.950	14.950	56,499
2026-03-23	14.150	14.750	13.600	14.500	14.500	91,434
2026-03-20	15.050	15.250	14.000	14.300	14.300	73,225
2026-03-19	14.650	15.250	14.100	15.000	15.000	26,162
2026-03-18	15.100	15.100	14.700	14.900	14.900	19,700
2026-03-17	15.000	15.250	14.700	14.850	14.850	49,423
2026-03-16	14.900	15.200	14.900	15.000	15.000	3,142
2026-03-13	15.250	15.250	14.900	14.900	14.900	7,962
2026-03-12	15.000	15.250	15.000	15.100	15.100	3,778
2026-03-11	14.900	15.550	14.700	15.250	15.250	52,206
2026-03-10	15.250	15.500	14.750	14.800	14.800	73,737
2026-03-09	15.950	15.950	15.000	15.300	15.300	42,410
2026-03-06	16.000	16.050	15.950	16.050	16.050	37,639
2026-03-05	16.000	16.050	15.800	15.800	15.800	44,249
2026-03-04	15.350	16.050	15.350	16.000	16.000	17,191
2026-03-03	16.000	16.000	15.300	16.000	16.000	30,046
2026-03-02	15.900	16.450	15.900	16.050	16.050	17,279
2026-02-27	16.050	16.400	15.850	16.150	16.150	11,812
2026-02-26	15.900	16.050	15.650	16.050	16.050	19,815
2026-02-25	16.200	16.650	15.700	15.800	15.800	56,305
2026-02-24	16.000	16.350	15.650	16.250	16.250	52,156
2026-02-23	15.900	16.300	15.750	15.900	15.900	14,809
2026-02-20	16.000	16.700	15.850	15.850	15.850	104,139
2026-02-19	15.700	16.150	15.550	15.850	15.850	59,607
2026-02-18	15.950	16.150	15.500	15.850	15.850	14,114
2026-02-17	16.050	16.100	15.250	15.700	15.700	21,621
2026-02-16	15.800	16.400	15.650	16.200	16.200	26,532
2026-02-13	15.800	16.150	15.750	15.750	15.750	11,833
2026-02-12	15.800	16.500	15.350	16.000	16.000	26,257
2026-02-11	16.250	16.250	15.400	15.800	15.800	72,753
2026-02-10	16.750	16.950	16.300	16.300	16.300	8,988
2026-02-09	15.700	16.750	15.100	16.700	16.700	83,562
2026-02-06	16.200	16.250	15.700	15.700	15.700	54,608
2026-02-05	16.450	17.150	15.650	16.350	16.350	207,131
2026-02-04	17.550	17.550	16.600	17.550	17.550	33,100
2026-02-03	17.350	18.300	17.300	17.500	17.500	44,010

← NewerPage 3 of 5 · 250 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.