Freja eID Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	9.960	10.400	9.840	9.960	9.960	84,167
2025-05-13	9.680	9.940	9.680	9.920	9.920	34,016
2025-05-12	9.820	9.860	9.520	9.780	9.780	89,504
2025-05-09	9.680	9.720	9.200	9.700	9.700	181,644
2025-05-08	9.540	9.720	9.520	9.700	9.700	88,346
2025-05-07	9.760	9.940	9.420	9.520	9.520	316,037
2025-05-06	10.400	10.550	9.500	9.500	9.500	141,370
2025-05-05	10.900	11.400	10.100	10.500	10.500	86,456
2025-05-02	9.740	10.850	9.700	10.850	10.850	113,617
2025-04-30	9.780	9.780	9.500	9.500	9.500	4,444
2025-04-29	9.760	9.900	9.600	9.600	9.600	97,045
2025-04-28	9.960	10.050	9.600	9.800	9.800	93,451
2025-04-25	10.150	10.200	9.620	9.960	9.960	143,153
2025-04-24	10.300	10.600	10.000	10.500	10.500	72,589
2025-04-23	9.980	10.350	9.720	10.200	10.200	39,292
2025-04-22	9.700	9.900	9.500	9.720	9.720	19,679
2025-04-17	9.800	9.880	9.660	9.760	9.760	15,239
2025-04-16	10.000	10.000	9.580	9.580	9.580	14,736
2025-04-15	10.050	10.150	9.880	9.940	9.940	14,171
2025-04-14	10.000	10.350	9.980	10.200	10.200	53,762
2025-04-11	10.300	10.300	9.800	10.000	10.000	30,890
2025-04-10	10.400	10.400	9.700	9.800	9.800	17,952
2025-04-09	9.880	9.900	9.540	9.800	9.800	59,791
2025-04-08	9.180	10.150	9.180	9.880	9.880	60,089
2025-04-07	9.320	9.560	8.000	9.560	9.560	55,384
2025-04-04	9.200	10.250	9.200	9.580	9.580	50,378
2025-04-03	9.960	10.100	9.380	9.400	9.400	59,870
2025-04-02	10.300	10.300	9.940	9.940	9.940	29,247
2025-04-01	10.700	11.150	10.300	10.350	10.350	28,980
2025-03-31	10.750	10.900	10.550	10.900	10.900	9,325
2025-03-28	10.700	10.900	10.600	10.800	10.800	10,239
2025-03-27	11.000	11.000	10.700	10.900	10.900	10,319
2025-03-26	11.100	11.350	10.800	10.800	10.800	4,466
2025-03-25	10.750	11.100	10.550	11.100	11.100	21,602
2025-03-24	10.300	11.250	10.200	10.950	10.950	40,831
2025-03-21	10.300	10.400	10.200	10.250	10.250	8,517
2025-03-20	10.350	10.950	10.200	10.200	10.200	51,552
2025-03-19	10.350	10.400	10.150	10.150	10.150	8,066
2025-03-18	10.200	10.350	10.200	10.350	10.350	4,955
2025-03-17	10.300	10.500	10.200	10.450	10.450	19,301
2025-03-14	10.300	10.600	10.150	10.500	10.500	27,540
2025-03-13	10.400	10.650	10.200	10.400	10.400	17,815
2025-03-12	10.200	10.500	10.000	10.500	10.500	20,792
2025-03-11	10.400	10.450	10.000	10.300	10.300	26,503
2025-03-10	10.050	11.400	10.050	10.550	10.550	93,905
2025-03-07	9.980	10.200	9.900	10.000	10.000	18,559
2025-03-06	9.700	9.980	9.600	9.980	9.980	34,150
2025-03-05	9.900	9.900	9.620	9.640	9.640	10,201
2025-03-04	10.050	10.200	9.700	9.800	9.800	32,321
2025-03-03	10.600	10.650	10.050	10.050	10.050	21,228
2025-02-28	10.450	10.500	10.150	10.500	10.500	26,664
2025-02-27	10.450	10.650	10.350	10.350	10.350	5,409
2025-02-26	10.400	10.650	10.250	10.400	10.400	25,610
2025-02-25	10.950	11.350	10.350	10.350	10.350	38,371
2025-02-24	9.420	11.650	9.200	10.850	10.850	176,977
2025-02-21	9.460	9.540	9.320	9.440	9.440	9,536
2025-02-20	9.260	9.540	9.260	9.500	9.500	27,748
2025-02-19	9.200	9.440	9.020	9.380	9.380	32,361
2025-02-18	9.420	9.420	9.020	9.200	9.200	38,756
2025-02-17	9.980	9.980	9.320	9.440	9.440	49,205

← NewerPage 7 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.