Freja eID Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	9.960	9.960	9.620	9.700	9.700	34,617
2025-02-13	10.000	10.050	9.540	9.820	9.820	18,586
2025-02-12	9.800	10.200	9.600	9.820	9.820	69,696
2025-02-11	10.200	10.200	9.640	9.960	9.960	37,061
2025-02-10	10.250	10.500	10.050	10.050	10.050	28,718
2025-02-07	10.750	10.800	10.300	10.300	10.300	26,339
2025-02-06	11.700	11.700	10.750	11.000	11.000	45,847
2025-02-05	11.400	11.450	11.000	11.450	11.450	17,074
2025-02-04	11.100	11.400	10.800	11.300	11.300	16,785
2025-02-03	11.300	11.300	10.350	11.000	11.000	60,420
2025-01-31	11.200	11.400	11.100	11.350	11.350	9,207
2025-01-30	11.300	11.450	11.150	11.400	11.400	14,643
2025-01-29	11.200	11.350	11.150	11.300	11.300	15,329
2025-01-28	11.350	11.500	11.250	11.300	11.300	10,589
2025-01-27	11.250	11.350	11.050	11.300	11.300	31,068
2025-01-24	11.400	11.800	11.400	11.700	11.700	20,557
2025-01-23	11.200	11.600	11.100	11.400	11.400	23,001
2025-01-22	11.000	11.350	11.000	11.350	11.350	10,020
2025-01-21	11.100	11.400	11.000	11.250	11.250	4,739
2025-01-20	10.900	11.350	10.500	11.300	11.300	42,797
2025-01-17	10.300	11.400	10.250	11.000	11.000	73,711
2025-01-16	10.000	10.800	10.000	10.500	10.500	94,766
2025-01-15	9.860	10.200	9.860	9.980	9.980	64,091
2025-01-14	9.760	10.000	9.760	9.940	9.940	47,456
2025-01-13	9.380	9.980	9.380	9.820	9.820	33,259
2025-01-10	9.500	9.500	9.200	9.360	9.360	21,501
2025-01-09	9.240	9.440	9.100	9.440	9.440	9,127
2025-01-08	9.660	9.660	9.300	9.340	9.340	16,064
2025-01-07	9.380	9.580	9.200	9.300	9.300	36,015
2025-01-03	9.800	9.800	9.300	9.360	9.360	45,787
2025-01-02	9.540	10.100	9.540	9.940	9.940	12,549
2024-12-30	9.600	9.680	9.480	9.660	9.660	12,598
2024-12-27	9.820	10.100	9.620	9.680	9.680	24,127
2024-12-23	9.800	10.050	9.640	10.050	10.050	46,726
2024-12-20	10.350	10.400	9.780	10.050	10.050	64,091
2024-12-19	9.560	10.700	9.400	10.400	10.400	50,865
2024-12-18	9.680	9.700	9.420	9.620	9.620	20,278
2024-12-17	9.900	10.100	9.440	9.680	9.680	20,009
2024-12-16	10.350	10.450	9.760	9.880	9.880	35,584
2024-12-13	10.400	10.550	10.050	10.350	10.350	76,528
2024-12-12	9.640	12.100	9.640	10.600	10.600	113,878
2024-12-11	9.800	9.800	9.480	9.680	9.680	23,777
2024-12-10	10.100	10.100	9.600	9.800	9.800	85,458
2024-12-09	9.080	10.350	8.520	10.100	10.100	486,324
2024-12-06	9.640	9.700	8.640	9.300	9.300	236,150
2024-12-05	9.960	9.960	9.660	9.900	9.900	32,867
2024-12-04	9.920	9.980	9.460	9.840	9.840	50,506
2024-12-03	9.740	9.980	9.740	9.920	9.920	24,847
2024-12-02	9.660	9.880	9.620	9.700	9.700	34,917
2024-11-29	9.460	9.700	9.460	9.620	9.620	23,963
2024-11-28	9.680	9.740	9.500	9.660	9.660	16,579
2024-11-27	9.600	9.940	9.420	9.700	9.700	23,901
2024-11-26	10.100	10.300	9.500	9.660	9.660	86,788
2024-11-25	10.100	10.300	9.000	10.300	10.300	25,797
2024-11-22	9.980	10.650	9.860	10.650	10.650	29,010
2024-11-21	9.840	10.000	9.620	9.980	9.980	29,682
2024-11-20	10.150	10.250	9.820	9.900	9.900	70,328
2024-11-19	10.250	10.600	9.860	10.250	10.250	82,694
2024-11-18	11.300	11.300	10.200	10.250	10.250	115,928
2024-11-15	11.200	11.700	11.200	11.300	11.300	9,739

← NewerPage 8 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.