Freja eID Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	11.450	11.750	11.250	11.500	11.500	40,160
2024-11-13	11.700	11.900	11.500	11.600	11.600	7,528
2024-11-12	11.950	12.150	11.650	11.700	11.700	44,613
2024-11-11	12.150	12.150	11.850	12.050	12.050	39,803
2024-11-08	12.000	12.250	11.900	12.150	12.150	21,179
2024-11-07	11.800	12.450	11.750	12.050	12.050	63,076
2024-11-06	11.700	12.000	11.200	11.700	11.700	61,998
2024-11-05	11.900	12.100	11.400	11.700	11.700	51,442
2024-11-04	12.150	12.150	11.800	12.150	12.150	19,858
2024-11-01	11.750	12.200	11.700	12.150	12.150	16,688
2024-10-31	12.400	12.400	11.650	11.800	11.800	48,870
2024-10-30	11.950	12.300	11.700	12.000	12.000	81,436
2024-10-29	12.100	12.600	12.000	12.000	12.000	29,349
2024-10-28	12.300	12.700	12.050	12.100	12.100	42,523
2024-10-25	12.150	12.500	11.900	12.350	12.350	24,818
2024-10-24	12.550	12.750	12.150	12.150	12.150	37,065
2024-10-23	12.550	12.850	11.900	12.800	12.800	56,928
2024-10-22	12.450	12.650	12.300	12.550	12.550	4,264
2024-10-21	12.650	12.700	12.450	12.500	12.500	11,108
2024-10-18	12.450	12.650	12.300	12.650	12.650	15,683
2024-10-17	12.450	13.000	11.850	12.300	12.300	96,633
2024-10-16	12.550	13.000	12.250	12.450	12.450	40,367
2024-10-15	12.750	12.750	12.350	12.550	12.550	7,818
2024-10-14	12.650	13.000	12.100	12.750	12.750	16,419
2024-10-11	12.400	12.800	12.000	12.550	12.550	27,786
2024-10-10	12.000	13.000	11.450	12.350	12.350	68,447
2024-10-09	11.900	12.300	11.200	12.000	12.000	39,963
2024-10-08	12.200	12.250	11.900	11.900	11.900	20,817
2024-10-07	11.850	12.400	11.850	12.200	12.200	30,814
2024-10-04	11.750	12.200	11.750	11.850	11.850	22,859
2024-10-03	11.550	12.200	11.550	11.750	11.750	23,268
2024-10-02	11.450	11.600	11.200	11.500	11.500	22,317
2024-10-01	11.000	11.500	11.000	11.200	11.200	4,242
2024-09-30	11.500	11.500	11.100	11.200	11.200	21,011
2024-09-27	11.050	11.600	11.000	11.350	11.350	23,306
2024-09-26	11.200	11.200	10.800	11.050	11.050	25,071
2024-09-25	10.500	11.300	10.350	11.250	11.250	38,937
2024-09-24	10.900	11.000	10.450	10.500	10.500	58,154
2024-09-23	11.300	11.300	10.550	10.900	10.900	113,905
2024-09-20	11.900	11.950	11.350	11.400	11.400	57,643
2024-09-19	12.450	12.500	11.600	11.900	11.900	72,558
2024-09-18	12.200	12.950	12.050	12.400	12.400	22,866
2024-09-17	12.650	12.800	12.200	12.200	12.200	11,311
2024-09-16	12.600	12.850	12.300	12.650	12.650	19,270
2024-09-13	13.200	13.200	12.550	12.600	12.600	24,108
2024-09-12	12.350	12.800	12.250	12.700	12.700	44,476
2024-09-11	12.250	12.300	11.950	12.200	12.200	9,971
2024-09-10	12.000	12.300	12.000	12.200	12.200	6,528
2024-09-09	11.700	12.400	11.700	12.000	12.000	13,705
2024-09-06	12.150	12.300	11.550	11.700	11.700	15,726
2024-09-05	12.200	12.350	12.050	12.150	12.150	8,675
2024-09-04	12.500	12.850	11.650	12.050	12.050	44,904
2024-09-03	12.650	12.900	12.250	12.500	12.500	35,411
2024-09-02	12.500	13.300	12.350	12.700	12.700	57,378
2024-08-30	11.950	12.500	11.400	12.500	12.500	56,197
2024-08-29	12.350	12.500	11.700	12.000	12.000	71,779
2024-08-28	11.450	12.950	11.450	12.000	12.000	105,406
2024-08-27	10.950	11.700	10.900	11.450	11.450	46,077
2024-08-26	10.000	10.950	9.840	10.950	10.950	48,376
2024-08-23	10.300	10.750	9.960	10.000	10.000	46,463

← NewerPage 9 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.