Freja eID Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.700	18.400	17.250	17.850	17.850	71,015
2026-10-16	17.150	17.400	16.900	17.400	17.400	79,358
2026-10-15	17.850	18.000	17.050	17.350	17.350	61,005
2026-10-14	19.400	19.400	17.650	17.750	17.750	94,585
2026-10-13	19.550	20.700	18.850	18.850	18.850	89,211
2026-10-12	19.900	19.950	19.000	19.800	19.800	44,579
2026-10-09	19.650	19.950	19.250	19.900	19.900	39,328
2026-10-08	19.950	20.600	19.150	19.350	19.350	49,453
2026-10-07	20.200	20.200	19.200	19.900	19.900	55,804
2026-10-06	19.150	20.500	18.800	20.200	20.200	79,800
2026-10-05	18.350	22.400	18.350	19.200	19.200	214,759
2026-10-02	18.400	18.500	17.750	18.500	18.500	29,892
2026-10-01	17.800	18.450	17.600	18.200	18.200	36,517
2026-09-30	17.900	18.150	17.550	17.750	17.750	24,550
2026-09-29	18.800	18.850	17.900	18.200	18.200	29,664
2026-09-28	18.900	19.500	18.100	18.800	18.800	57,902
2026-09-25	18.250	19.000	18.000	18.750	18.750	25,334
2026-09-24	17.650	18.200	17.450	17.900	17.900	20,932
2026-09-23	17.450	17.750	17.100	17.650	17.650	27,677
2026-09-22	17.500	17.750	17.250	17.450	17.450	32,276
2026-09-21	17.700	18.000	17.300	17.650	17.650	20,007
2026-09-18	17.900	17.900	17.200	17.750	17.750	33,413
2026-09-17	18.050	18.050	17.350	17.850	17.850	10,644
2026-09-16	18.100	18.400	17.500	17.700	17.700	29,413
2026-09-15	17.700	18.100	17.500	18.100	18.100	55,022
2026-09-14	17.900	18.300	17.600	17.600	17.600	20,750
2026-09-11	18.050	18.600	17.800	18.200	18.200	18,260
2026-09-10	18.150	18.200	17.800	17.850	17.850	22,363
2026-09-09	18.400	18.850	18.150	18.350	18.350	53,181
2026-09-08	18.850	18.850	18.350	18.700	18.700	24,667
2026-09-07	18.650	18.950	18.250	18.900	18.900	34,013
2026-09-04	18.550	19.150	18.550	18.700	18.700	21,269
2026-09-03	19.150	19.150	18.450	18.500	18.500	44,684
2026-09-02	19.450	19.500	18.650	19.400	19.400	15,413
2026-09-01	19.400	19.950	18.600	19.450	19.450	29,139
2026-08-31	19.400	19.750	18.600	19.200	19.200	65,527
2026-08-28	20.000	20.000	18.650	19.050	19.050	69,907
2026-08-27	19.700	19.950	19.600	19.800	19.800	12,923
2026-08-26	20.000	20.500	19.700	19.800	19.800	42,404
2026-08-25	20.000	20.200	19.100	19.650	19.650	56,275
2026-08-24	20.100	20.400	19.800	20.000	20.000	9,979
2026-08-21	20.300	20.800	20.000	20.000	20.000	26,860
2026-08-20	20.800	21.000	20.300	20.400	20.400	18,358
2026-08-19	20.400	20.800	20.000	20.800	20.800	13,199
2026-08-18	20.900	21.000	20.200	20.300	20.300	28,397
2026-08-17	21.500	21.600	20.500	20.900	20.900	32,528
2026-08-14	22.200	22.200	20.700	21.600	21.600	57,200
2026-08-13	21.900	22.800	21.400	22.100	22.100	46,554
2026-08-12	21.800	22.400	21.600	21.900	21.900	93,159
2026-08-11	22.000	22.100	21.400	21.800	21.800	23,221
2026-08-10	22.100	22.600	22.000	22.200	22.200	9,721
2026-08-07	22.800	22.900	21.900	22.100	22.100	36,275
2026-08-06	23.300	23.300	22.200	22.700	22.700	54,912
2026-08-05	22.200	23.400	22.200	23.400	23.400	62,242
2026-08-04	22.400	22.600	21.800	22.100	22.100	20,177
2026-08-03	22.600	23.100	22.000	22.400	22.400	27,825
2026-07-31	22.500	23.100	21.400	22.500	22.500	32,982
2026-07-30	20.800	22.800	20.800	22.400	22.400	36,132
2026-07-29	21.200	21.600	20.500	20.700	20.700	28,594
2026-07-28	21.000	21.600	20.600	21.100	21.100	18,496

Page 1 of 3 · 128 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.