Freja eID Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	12.200	12.450	12.200	12.450	12.450	22,639
2025-08-08	12.400	12.400	12.100	12.200	12.200	32,447
2025-08-07	12.150	12.450	12.150	12.350	12.350	21,159
2025-08-06	12.400	12.400	12.100	12.300	12.300	35,611
2025-08-05	12.550	12.750	12.250	12.400	12.400	36,743
2025-08-04	12.450	12.550	12.350	12.550	12.550	8,848
2025-08-01	12.650	12.700	12.350	12.500	12.500	23,982
2025-07-31	12.350	12.550	12.250	12.450	12.450	28,830
2025-07-30	12.350	12.400	12.050	12.200	12.200	29,846
2025-07-29	12.700	12.850	12.250	12.400	12.400	38,781
2025-07-28	12.900	13.100	12.500	12.750	12.750	35,777
2025-07-25	12.900	13.300	12.750	12.850	12.850	27,530
2025-07-24	12.850	12.900	12.700	12.900	12.900	17,779
2025-07-23	12.600	13.000	12.550	12.750	12.750	37,335
2025-07-22	12.650	12.850	12.600	12.600	12.600	39,742
2025-07-21	12.800	12.950	12.700	12.850	12.850	17,596
2025-07-18	12.950	13.300	12.650	12.800	12.800	79,751
2025-07-17	12.800	13.000	12.650	12.650	12.650	18,793
2025-07-16	12.450	13.100	12.300	12.950	12.950	86,183
2025-07-15	12.200	12.500	12.150	12.500	12.500	62,667
2025-07-14	12.300	12.600	12.200	12.200	12.200	70,573
2025-07-11	12.100	12.400	11.900	12.200	12.200	29,894
2025-07-10	12.650	12.800	11.900	12.150	12.150	77,622
2025-07-09	13.000	13.200	12.650	12.650	12.650	107,472
2025-07-08	12.050	13.100	11.900	13.100	13.100	188,592
2025-07-07	11.700	12.050	11.700	11.750	11.750	14,481
2025-07-04	12.050	12.100	11.800	11.850	11.850	35,694
2025-07-03	11.500	12.100	11.400	12.050	12.050	76,206
2025-07-02	11.700	11.700	11.350	11.450	11.450	49,671
2025-07-01	11.600	11.950	11.400	11.500	11.500	77,057
2025-06-30	11.950	11.950	11.400	11.750	11.750	102,165
2025-06-27	11.850	11.950	11.750	11.800	11.800	18,583
2025-06-26	12.200	12.200	11.650	11.750	11.750	49,468
2025-06-25	11.900	12.100	11.400	12.100	12.100	52,039
2025-06-24	11.200	11.950	11.200	11.750	11.750	48,772
2025-06-23	11.350	12.050	11.000	11.150	11.150	130,759
2025-06-19	11.900	11.900	11.350	11.450	11.450	55,022
2025-06-18	11.500	12.150	11.300	11.800	11.800	83,522
2025-06-17	11.500	11.650	11.150	11.450	11.450	91,258
2025-06-16	12.000	12.200	11.550	11.650	11.650	68,013
2025-06-13	11.550	12.000	11.250	11.950	11.950	137,131
2025-06-12	13.850	13.850	11.400	11.900	11.900	649,240
2025-06-11	13.800	14.200	13.600	14.000	14.000	46,924
2025-06-10	13.150	14.100	13.150	13.800	13.800	111,227
2025-06-09	13.200	13.350	13.050	13.150	13.150	48,761
2025-06-05	13.400	13.400	12.650	13.000	13.000	66,930
2025-06-04	12.950	13.650	12.850	13.100	13.100	134,793
2025-06-03	12.600	13.100	12.600	12.800	12.800	97,049
2025-06-02	12.700	13.100	12.250	12.600	12.600	152,563
2025-05-30	13.100	13.100	12.150	12.700	12.700	177,136
2025-05-28	11.800	13.800	11.050	13.300	13.300	511,807
2025-05-27	9.840	12.800	9.640	11.700	11.700	418,076
2025-05-26	10.000	10.100	9.740	9.860	9.860	92,257
2025-05-23	9.760	10.050	9.700	9.940	9.940	37,641
2025-05-22	10.050	10.050	9.540	9.960	9.960	44,124
2025-05-21	9.820	10.050	9.820	9.920	9.920	42,647
2025-05-20	9.900	10.050	9.780	9.880	9.880	22,233
2025-05-19	9.720	10.100	9.660	9.940	9.940	40,570
2025-05-16	9.780	9.880	9.600	9.700	9.700	15,834
2025-05-15	9.900	9.900	9.700	9.820	9.820	22,856

← NewerPage 6 of 22 · 1,261 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.