Stockholm - Delayed Quote SEK

Freemelt Holding AB (publ) (FREEM.ST)

Compare
1.8500
-0.2700
(-12.74%)
At close: January 17 at 4:34:39 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.48002.48001.75001.85001.8500149,249
Jan 16, 20252.00002.50001.90002.12002.1200390,222
Jan 15, 20251.13001.90001.13001.69001.6900296,935
Jan 14, 20251.08001.13001.03001.10001.1000103,157
Jan 13, 20250.84001.35000.84001.06001.0600597,080
Jan 10, 20250.78500.81000.78000.81000.810026,204
Jan 9, 20250.82000.82000.79000.80000.800061,653
Jan 8, 20250.80500.82000.80000.80500.805041,817
Jan 7, 20250.90000.90000.80000.81000.8100152,032
Jan 3, 20250.81000.87000.79500.80000.8000196,290
Jan 2, 20250.84500.85000.76000.82500.8250368,499
Dec 30, 20240.84500.85000.76000.85000.8500367,448
Dec 27, 20240.91500.93000.80500.85000.8500190,007
Dec 23, 20241.00001.10000.79000.90000.90001,045,610
Dec 20, 20241.79001.91001.79001.79001.790079,081
Dec 19, 20241.77001.82001.61001.81001.8100201,262
Dec 18, 20241.84001.84001.70001.84001.840077,521
Dec 17, 20242.10002.10001.79001.87001.8700140,744
Dec 16, 20241.91002.04001.80001.94001.9400202,206
Dec 13, 20241.94001.94001.91001.91001.910048,193
Dec 12, 20241.98001.98001.91001.95001.950012,809
Dec 11, 20241.98002.04001.93001.96001.960075,955
Dec 10, 20242.08002.34001.95002.04002.0400174,483
Dec 9, 20241.94002.14001.85002.14002.1400167,471
Dec 6, 20241.90002.20001.83001.92001.9200171,323
Dec 5, 20242.30002.30001.93001.94001.940098,654
Dec 4, 20242.06002.34002.04002.34002.340015,050
Dec 3, 20242.12002.12002.02002.12002.120053,657
Dec 2, 20242.08002.10002.06002.06002.060020,240
Nov 29, 20242.18002.22002.08002.08002.080086,296
Nov 28, 20242.32002.32002.12002.20002.200074,734
Nov 27, 20242.00002.28001.96002.22002.2200169,893
Nov 26, 20241.82001.97001.78001.97001.970099,253
Nov 25, 20241.69001.77001.66001.74001.7400105,333
Nov 22, 20241.70001.99001.62001.67001.670047,104
Nov 21, 20241.47001.92001.44001.69001.6900214,388
Nov 20, 20241.48001.49001.43001.48001.480036,109
Nov 19, 20241.45001.50001.39001.49001.490096,584
Nov 18, 20241.53001.53001.45001.45001.450016,716
Nov 15, 20241.54001.55001.47001.52001.520079,714
Nov 14, 20241.50001.78001.49001.54001.5400160,953
Nov 13, 20241.58001.70001.47001.58001.5800169,273
Nov 12, 20241.73001.79001.37001.60001.6000130,467
Nov 11, 20241.70001.70001.62001.69001.690035,840
Nov 8, 20241.73001.73001.61001.66001.660043,534
Nov 7, 20241.70001.79001.44001.71001.710068,697
Nov 6, 20241.82002.10001.50002.02002.0200233,060
Nov 5, 20241.92001.92001.77001.81001.810094,425
Nov 4, 20241.80001.99001.80001.97001.970065,508
Nov 1, 20241.88001.89001.76001.89001.890039,374
Oct 31, 20241.92001.92001.85001.89001.890020,441
Oct 30, 20241.99001.99001.73001.85001.8500329,485
Oct 29, 20242.00002.06002.00002.06002.060011,596
Oct 28, 20242.28002.28001.85002.04002.0400199,881
Oct 25, 20242.20002.24001.95002.06002.0600279,522
Oct 24, 20242.36002.38002.14002.30002.3000126,833
Oct 23, 20242.34002.48002.34002.48002.48008,680
Oct 22, 20242.42002.42002.30002.38002.380011,597
Oct 21, 20242.40002.42002.34002.42002.420027,223
Oct 18, 20242.38002.46002.28002.40002.400076,160
Oct 17, 20242.34002.42002.30002.38002.380072,239
Oct 16, 20242.34002.34002.26002.26002.260010,430
Oct 15, 20242.30002.60002.18002.34002.3400196,935
Oct 14, 20242.36002.36002.18002.30002.3000143,152
Oct 11, 20242.34002.36001.99002.36002.3600135,918
Oct 10, 20242.38002.42002.20002.38002.380023,023
Oct 9, 20242.36002.40002.34002.40002.400010,587
Oct 8, 20242.48002.48002.34002.38002.380027,846
Oct 7, 20242.40002.50002.32002.48002.4800145,552
Oct 4, 20242.54002.54002.44002.52002.520054,131
Oct 3, 20242.42002.56002.42002.50002.500028,243
Oct 2, 20242.50002.54002.24002.54002.540056,562
Oct 1, 20242.50002.52002.44002.46002.460036,782
Sep 30, 20242.48002.64002.48002.54002.540085,692
Sep 27, 20242.36002.42002.36002.42002.420015,574
Sep 26, 20242.40002.40002.28002.32002.320047,547
Sep 25, 20242.36002.42002.34002.40002.400052,398
Sep 24, 20242.36002.56002.20002.34002.3400237,314
Sep 23, 20242.36002.40002.36002.38002.380010,807
Sep 20, 20242.52002.52002.34002.36002.360048,796
Sep 19, 20242.52002.52002.30002.30002.3000115,932
Sep 18, 20242.50002.52002.44002.44002.440012,733
Sep 17, 20242.46002.58002.42002.50002.500072,102
Sep 16, 20242.38002.98002.34002.42002.4200133,395
Sep 13, 20242.50002.50002.34002.40002.400077,688
Sep 12, 20242.54002.54002.40002.46002.460041,611
Sep 11, 20242.50002.56002.40002.52002.520069,572
Sep 10, 20242.64002.68002.40002.58002.5800108,760
Sep 9, 20242.78002.80002.50002.64002.640050,407
Sep 6, 20242.72002.74002.68002.74002.740013,402
Sep 5, 20242.70002.70002.66002.68002.680013,105
Sep 4, 20242.76002.76002.62002.70002.700048,838
Sep 3, 20242.78002.82002.72002.76002.760013,771
Sep 2, 20242.90002.90002.66002.76002.760088,980
Aug 30, 20242.92003.00002.72002.80002.8000197,704
Aug 29, 20242.88002.92002.86002.90002.900097,534
Aug 28, 20242.92002.98002.84002.94002.940034,992
Aug 27, 20243.00003.02002.82002.92002.920046,019
Aug 26, 20243.06003.06002.96003.06003.060011,828
Aug 23, 20243.02003.12003.00003.06003.06007,130
Aug 22, 20243.06003.06002.98003.04003.040041,009
Aug 21, 20243.08003.12002.90003.06003.0600179,459
Aug 20, 20243.16003.16003.08003.16003.16001,127
Aug 19, 20243.18003.18003.16003.16003.1600682
Aug 16, 20243.08003.18003.08003.18003.18007,026
Aug 15, 20243.06003.16003.02003.16003.16003,015
Aug 14, 20243.16003.16003.04003.12003.1200102,731
Aug 13, 20243.06003.14003.06003.06003.060010,174
Aug 12, 20243.28003.28003.08003.12003.120033,620
Aug 9, 20243.22003.28003.18003.28003.28008,041
Aug 8, 20243.26003.28003.18003.18003.180013,896
Aug 7, 20243.26003.40003.16003.28003.280039,859
Aug 6, 20243.42003.56003.00003.26003.2600124,586
Aug 5, 20243.52003.52003.02003.42003.420083,142
Aug 2, 20243.84003.84003.32003.56003.560039,466
Aug 1, 20243.76003.84003.68003.84003.84002,930
Jul 31, 20243.80003.80003.60003.76003.760015,079
Jul 30, 20243.78003.78003.76003.78003.78003,351
Jul 29, 20243.78003.90003.66003.76003.760014,806
Jul 26, 20243.58003.78003.58003.78003.780013,398
Jul 25, 20243.42003.58003.28003.58003.580061,088
Jul 24, 20243.54003.54003.44003.46003.460023,443
Jul 23, 20243.68003.68003.50003.56003.560037,079
Jul 22, 20243.50003.68003.44003.68003.680013,468
Jul 19, 20243.50003.78003.38003.50003.500042,022
Jul 18, 20243.44003.68003.32003.50003.500032,247
Jul 17, 20243.72003.72003.38003.54003.540073,386
Jul 16, 20243.90003.90003.72003.72003.72009,914
Jul 15, 20243.80003.92003.80003.82003.820016,433
Jul 12, 20243.90003.90003.76003.86003.860014,124
Jul 11, 20243.86003.92003.80003.80003.800014,793
Jul 10, 20243.82003.92003.82003.92003.920032,272
Jul 9, 20243.74003.80003.68003.80003.80005,341
Jul 8, 20243.70003.80003.38003.80003.8000225,549
Jul 5, 20243.78003.80003.50003.80003.8000160,968
Jul 4, 20243.32003.80003.28003.78003.7800132,519
Jul 3, 20243.12003.32003.10003.32003.3200119,290
Jul 2, 20243.24003.24002.94003.04003.040078,261
Jul 1, 20243.04003.24003.04003.24003.2400117,089
Jun 28, 20242.90003.14002.90003.12003.1200137,658
Jun 27, 20242.76002.94002.64002.94002.9400194,773
Jun 26, 20242.66002.78002.58002.78002.7800157,857
Jun 25, 20242.68002.68002.58002.66002.660014,807
Jun 24, 20242.64002.72002.58002.68002.680098,517
Jun 20, 20242.64002.70002.64002.64002.6400134,078
Jun 19, 20242.68002.68002.56002.62002.620056,343
Jun 18, 20242.78002.78002.60002.76002.760064,281
Jun 17, 20242.80002.82002.74002.82002.82009,527
Jun 14, 20242.76002.80002.76002.80002.800010,141
Jun 13, 20242.82002.86002.78002.84002.840028,626
Jun 12, 20242.90002.90002.78002.82002.820084,352
Jun 11, 20242.80002.90002.70002.80002.8000189,685
Jun 10, 20242.62002.80002.60002.80002.800090,847
Jun 7, 20242.58002.70002.58002.64002.640088,439
Jun 5, 20242.36002.78002.36002.60002.6000210,839
Jun 4, 20242.36002.40002.36002.36002.360019,192
Jun 3, 20242.28002.48002.26002.36002.3600204,052
May 31, 20242.60002.60002.22002.28002.2800265,321
May 30, 20242.46002.54002.37002.50002.5000179,072
May 29, 20242.50002.50002.38002.50002.5000252,848
May 28, 20242.53002.60002.45002.47002.470088,938
May 27, 20242.51002.52002.45002.49002.490040,183
May 24, 20242.48002.62002.40002.51002.5100338,836
May 23, 20242.57002.74002.41002.50002.5000506,978
May 22, 20242.35002.77002.30002.50002.5000251,010
May 21, 20242.30002.36002.30002.36002.360033,982
May 20, 20242.37002.60002.31002.31002.3100319,395
May 17, 20242.44002.49002.38002.42002.420073,793
May 16, 20242.44002.51002.42002.50002.500078,407
May 15, 20242.50002.50002.32002.40002.4000101,384
May 14, 20242.50002.50002.46002.50002.500020,175
May 13, 20242.37002.95002.36002.45002.4500348,144
May 10, 20242.39002.55002.28002.38002.3800261,179
May 8, 20242.49002.54002.37002.39002.390079,289
May 7, 20242.80002.80002.23002.49002.4900311,725
May 6, 20242.75002.83002.74002.82002.820020,365
May 3, 20242.85002.90002.55002.75002.750095,873
May 2, 20243.04003.04002.81002.82002.820085,431
Apr 30, 20243.00003.17002.92003.01003.010061,967
Apr 29, 20242.92002.96002.91002.96002.96006,822
Apr 26, 20243.02003.02002.85002.92002.920038,988
Apr 25, 20243.28003.28002.90003.05003.050063,521
Apr 24, 20243.29003.50002.86003.15003.1500320,518
Apr 23, 20243.15003.45003.15003.41003.4100138,869
Apr 22, 20243.49003.49003.15003.27003.270044,893
Apr 19, 20243.57003.58003.25003.47003.470063,606
Apr 18, 20243.13004.48003.12003.52003.5200175,288
Apr 17, 20243.24003.24003.13003.13003.130077,237
Apr 16, 20243.22003.24003.13003.24003.240017,109
Apr 15, 20243.38003.42003.19003.19003.190048,060
Apr 12, 20243.35003.43003.25003.34003.340043,097
Apr 11, 20243.35003.40003.35003.36003.36001,593
Apr 10, 20243.40003.40003.20003.35003.350042,495
Apr 9, 20243.58003.60003.31003.41003.410063,358
Apr 8, 20243.63003.72003.58003.58003.580021,795
Apr 5, 20243.81003.87003.63003.63003.630018,089
Apr 4, 20244.02004.02003.75003.81003.810043,603
Apr 3, 20244.35004.39003.93004.02004.020043,976
Apr 2, 20244.15974.15973.88844.06924.069243,369
Mar 28, 20244.79264.79264.07834.27724.277269,209
Mar 27, 20244.95545.28104.72034.73844.7384122,680
Mar 26, 20244.07835.87784.07834.93734.9373408,623
Mar 25, 20243.16503.23732.87563.10173.101758,300
Mar 22, 20243.60003.63003.50003.60003.60008,888
Mar 21, 20243.80003.90003.50003.73003.730036,291
Mar 20, 20243.72003.93003.72003.93003.93007,527
Mar 19, 20243.74003.86003.74003.74003.74004,581
Mar 18, 20243.80003.82003.67003.74003.740020,102
Mar 15, 20244.10004.10003.68003.80003.800037,224
Mar 14, 20244.01004.10004.00004.10004.100010,725
Mar 13, 20244.40004.49003.80003.85003.850059,199
Mar 12, 20245.00005.00003.97004.36004.3600153,416
Mar 11, 20246.00006.06006.00006.06006.0600976
Mar 8, 20246.14006.46005.96006.24006.240027,163
Mar 7, 20246.00006.12006.00006.12006.1200349
Mar 6, 20246.04006.28005.96005.96005.960031,557
Mar 5, 20246.10006.10005.86005.94005.94004,274
Mar 4, 20246.22006.22006.00006.16006.16001,664
Mar 1, 20246.22006.22006.10006.22006.22009,314
Feb 29, 20245.96006.44005.96006.38006.380022,203
Feb 28, 20246.10006.30005.96005.96005.96007,589
Feb 27, 20246.10006.24005.98005.98005.980015,286
Feb 26, 20246.26006.26005.92006.10006.10008,994
Feb 23, 20246.70006.70006.18006.28006.280022,656
Feb 22, 20246.72006.96006.72006.80006.80008,660
Feb 21, 20247.10007.10006.72006.72006.720019,019
Feb 20, 20247.60007.80007.20007.30007.300011,712
Feb 19, 20247.50007.86007.46007.46007.460028,923
Feb 16, 20246.60008.00006.60007.50007.500025,413
Feb 15, 20246.50006.70006.50006.60006.600039,028
Feb 14, 20246.34006.50006.34006.50006.5000268
Feb 13, 20246.36006.50006.30006.38006.380010,324
Feb 12, 20246.00006.32006.00006.22006.220017,783
Feb 9, 20246.16006.16005.82006.08006.080020,736
Feb 8, 20245.72006.40005.72006.20006.200044,838
Feb 7, 20245.50005.84005.50005.72005.720020,308
Feb 6, 20245.70005.70005.70005.70005.700017
Feb 5, 20245.80005.80005.62005.80005.80001,783
Feb 2, 20245.80005.80005.62005.78005.7800604
Feb 1, 20245.88005.88005.54005.56005.56006,430
Jan 31, 20245.62005.88005.62005.88005.88007,443
Jan 30, 20245.70005.84005.52005.84005.84005,839
Jan 29, 20245.90005.90005.52005.52005.520010,982
Jan 26, 20245.96005.96005.94005.94005.9400649
Jan 25, 20245.80006.20005.74005.98005.980010,717
Jan 24, 20245.90005.90005.60005.60005.600011,210
Jan 23, 20245.80005.94005.80005.84005.840026,534
Jan 22, 20245.64005.80005.64005.78005.78004,042
Jan 19, 20246.00006.00005.64005.64005.640010,476
Jan 18, 20245.82005.84005.60005.84005.840010,591
Jan 17, 20245.98005.98005.76005.76005.76004,600

Related Tickers

RQ0.F D-Wave Quantum Inc.
5.11
-12.08%
 
ZSPC zSpace, Inc.
13.61
-6.65%
 
OSS One Stop Systems, Inc.
4.0900
+13.30%
 
XBOTF Realbotix Corp.
0.3200
-17.95%
 
QUBT Quantum Computing Inc.
9.83
-9.65%
 
IONQ IonQ, Inc.
38.89
-6.40%
 
RGTI Rigetti Computing, Inc.
9.83
-12.54%