Freja eID Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	17.050	17.850	17.050	17.300	17.300	39,188
2026-01-30	16.500	17.100	16.500	17.000	17.000	41,585
2026-01-29	16.950	17.200	16.400	16.400	16.400	37,247
2026-01-28	17.400	17.550	16.600	16.950	16.950	64,109
2026-01-27	16.750	17.850	16.500	17.200	17.200	118,717
2026-01-26	15.250	17.000	15.200	16.700	16.700	104,192
2026-01-23	15.200	15.400	15.050	15.300	15.300	19,989
2026-01-22	15.050	15.350	15.050	15.150	15.150	7,864
2026-01-21	15.000	15.250	15.000	15.100	15.100	12,392
2026-01-20	15.200	15.450	15.000	15.000	15.000	44,623
2026-01-19	15.850	16.050	14.850	15.500	15.500	82,099
2026-01-16	15.900	16.200	15.800	16.100	16.100	47,265
2026-01-15	15.250	15.900	15.250	15.800	15.800	36,993
2026-01-14	15.550	15.550	15.000	15.300	15.300	38,968
2026-01-13	16.250	16.250	15.200	15.200	15.200	32,427
2026-01-12	16.000	16.700	15.250	15.650	15.650	111,484
2026-01-09	15.100	16.150	14.700	15.700	15.700	62,016
2026-01-08	14.450	15.450	14.400	15.150	15.150	30,464
2026-01-07	15.000	15.200	14.500	14.500	14.500	30,201
2026-01-05	15.600	15.600	14.750	14.900	14.900	25,204
2026-01-02	15.550	16.200	15.550	15.600	15.600	21,002
2025-12-30	15.150	15.650	15.100	15.500	15.500	17,197
2025-12-29	15.500	15.700	14.800	15.100	15.100	41,324
2025-12-23	15.000	15.450	14.750	15.250	15.250	15,010
2025-12-22	15.150	15.200	14.850	15.000	15.000	10,845
2025-12-19	14.900	15.350	14.700	15.250	15.250	11,392
2025-12-18	14.650	14.950	14.550	14.900	14.900	9,774
2025-12-17	14.650	14.800	14.300	14.800	14.800	9,374
2025-12-16	14.900	14.900	14.400	14.650	14.650	24,466
2025-12-15	15.050	15.250	14.800	15.150	15.150	12,410
2025-12-12	15.150	15.400	15.100	15.200	15.200	9,570
2025-12-11	15.800	15.900	15.100	15.100	15.100	29,894
2025-12-10	16.200	16.200	15.500	15.600	15.600	9,226
2025-12-09	16.300	16.500	16.200	16.200	16.200	9,138
2025-12-08	16.150	16.400	15.800	16.300	16.300	31,380
2025-12-05	16.250	16.250	15.850	16.150	16.150	23,766
2025-12-04	15.350	16.050	15.350	15.950	15.950	26,472
2025-12-03	15.450	15.650	14.900	15.350	15.350	40,311
2025-12-02	15.600	15.600	15.200	15.450	15.450	3,047
2025-12-01	15.850	15.850	15.250	15.250	15.250	7,883
2025-11-28	15.950	15.950	15.650	15.700	15.700	17,768
2025-11-27	16.550	16.550	15.950	16.200	16.200	26,552
2025-11-26	16.050	16.500	15.700	16.250	16.250	41,300
2025-11-25	15.400	16.000	15.200	16.000	16.000	33,714
2025-11-24	15.300	15.750	15.300	15.750	15.750	9,419
2025-11-21	15.750	16.050	15.300	15.600	15.600	14,710
2025-11-20	16.100	16.100	15.550	15.700	15.700	16,547
2025-11-19	15.350	16.050	15.350	15.400	15.400	38,192
2025-11-18	16.150	16.150	15.300	15.350	15.350	19,585
2025-11-17	16.500	16.900	16.200	16.200	16.200	10,281
2025-11-14	16.550	16.850	16.200	16.550	16.550	40,977
2025-11-13	17.750	17.750	15.550	16.600	16.600	37,937
2025-11-12	15.450	15.900	15.100	15.850	15.850	43,397
2025-11-11	15.400	16.650	15.100	15.500	15.500	58,521
2025-11-10	15.850	16.300	14.800	15.400	15.400	59,373
2025-11-07	16.650	16.850	15.500	15.900	15.900	64,885
2025-11-06	18.050	18.200	16.650	16.700	16.700	102,494
2025-11-05	17.750	18.000	17.300	18.000	18.000	40,916
2025-11-04	17.750	18.150	17.200	17.600	17.600	85,218
2025-11-03	18.750	18.750	17.700	18.100	18.100	52,163

← NewerPage 4 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.