Freja eID Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	18.750	18.750	17.700	18.100	18.100	52,163
2025-10-31	19.000	19.000	18.450	18.750	18.750	34,445
2025-10-30	17.750	19.200	17.500	19.000	19.000	151,412
2025-10-29	16.400	17.550	16.400	17.550	17.550	29,644
2025-10-28	16.850	17.150	16.400	16.700	16.700	33,229
2025-10-27	17.200	17.650	16.700	16.800	16.800	31,888
2025-10-24	17.500	17.800	16.800	17.050	17.050	54,231
2025-10-23	17.300	18.550	16.950	17.550	17.550	52,055
2025-10-22	17.400	17.550	16.650	17.000	17.000	34,414
2025-10-21	16.550	18.500	16.500	17.000	17.000	90,588
2025-10-20	16.100	17.000	16.000	16.600	16.600	32,231
2025-10-17	16.250	16.300	15.850	16.000	16.000	26,750
2025-10-16	16.650	17.000	16.200	16.450	16.450	56,053
2025-10-15	17.250	17.300	16.550	17.000	17.000	47,923
2025-10-14	17.600	17.600	16.350	17.450	17.450	82,855
2025-10-13	18.500	18.500	17.500	17.850	17.850	47,389
2025-10-10	18.150	19.850	18.100	18.200	18.200	153,472
2025-10-09	17.050	18.100	17.000	18.100	18.100	96,167
2025-10-08	16.950	17.500	16.550	17.050	17.050	71,486
2025-10-07	15.550	18.000	15.550	16.950	16.950	120,134
2025-10-06	15.050	15.500	15.050	15.500	15.500	36,156
2025-10-03	13.900	15.350	13.900	15.000	15.000	89,984
2025-10-02	14.600	15.000	13.850	13.850	13.850	57,257
2025-10-01	14.100	14.800	13.900	14.350	14.350	84,722
2025-09-30	14.300	14.300	13.800	14.000	14.000	25,509
2025-09-29	14.000	14.750	14.000	14.300	14.300	164,184
2025-09-26	13.050	14.600	13.050	14.000	14.000	131,594
2025-09-25	12.300	13.150	12.250	13.150	13.150	67,806
2025-09-24	12.650	12.650	12.100	12.300	12.300	13,861
2025-09-23	12.850	12.900	12.450	12.450	12.450	12,801
2025-09-22	12.400	12.900	12.050	12.650	12.650	55,251
2025-09-19	12.350	12.350	12.000	12.250	12.250	14,006
2025-09-18	12.100	12.300	12.000	12.300	12.300	8,101
2025-09-17	12.350	12.600	12.050	12.050	12.050	15,459
2025-09-16	11.200	12.650	11.150	12.350	12.350	65,208
2025-09-15	11.550	11.550	11.150	11.200	11.200	45,886
2025-09-12	11.300	11.550	11.300	11.550	11.550	13,069
2025-09-11	11.200	11.600	11.200	11.450	11.450	34,026
2025-09-10	11.700	11.700	11.300	11.300	11.300	19,045
2025-09-09	11.600	11.750	11.400	11.400	11.400	29,061
2025-09-08	11.300	11.700	11.300	11.500	11.500	80,141
2025-09-05	11.450	11.850	11.350	11.350	11.350	33,350
2025-09-04	11.450	11.500	11.100	11.250	11.250	57,771
2025-09-03	11.550	11.750	11.400	11.500	11.500	17,946
2025-09-02	11.950	11.950	11.350	11.600	11.600	60,304
2025-09-01	12.000	12.200	11.900	11.900	11.900	22,388
2025-08-29	12.400	12.500	11.850	11.900	11.900	36,374
2025-08-28	12.700	12.700	12.250	12.400	12.400	28,135
2025-08-27	12.750	13.000	12.650	12.750	12.750	12,770
2025-08-26	13.250	13.250	12.750	13.050	13.050	46,505
2025-08-25	12.900	13.500	12.900	13.250	13.250	90,447
2025-08-22	13.000	13.500	13.000	13.050	13.050	41,581
2025-08-21	13.250	13.250	12.800	13.100	13.100	35,941
2025-08-20	13.200	13.200	12.900	13.100	13.100	12,881
2025-08-19	13.150	13.450	13.050	13.250	13.250	47,029
2025-08-18	13.400	13.400	13.050	13.400	13.400	31,178
2025-08-15	13.750	14.050	13.100	13.700	13.700	67,251
2025-08-14	13.900	14.150	13.150	13.750	13.750	144,065
2025-08-13	12.900	13.400	12.650	13.400	13.400	59,252
2025-08-12	12.250	13.050	12.200	13.000	13.000	69,598

← NewerPage 5 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.