Stockholm - Delayed Quote SEK

Freja eID Group AB (publ) (FREJA.ST)

12.70

-0.60

(-4.51%)

At close: May 30 at 5:29:40 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	13.10	13.10	12.15	12.70	12.70	177,136
May 28, 2025	11.80	13.80	11.05	13.30	13.30	511,807
May 27, 2025	9.84	12.80	9.64	11.70	11.70	418,076
May 26, 2025	10.00	10.10	9.74	9.86	9.86	92,257
May 23, 2025	9.76	10.05	9.70	9.94	9.94	37,641
May 22, 2025	10.05	10.05	9.54	9.96	9.96	44,124
May 21, 2025	9.82	10.05	9.82	9.92	9.92	42,647
May 20, 2025	9.90	10.05	9.78	9.88	9.88	22,233
May 19, 2025	9.72	10.10	9.66	9.94	9.94	40,570
May 16, 2025	9.78	9.88	9.60	9.70	9.70	15,834
May 15, 2025	9.90	9.90	9.70	9.82	9.82	22,856
May 14, 2025	9.96	10.40	9.84	9.96	9.96	84,167
May 13, 2025	9.68	9.94	9.68	9.92	9.92	34,016
May 12, 2025	9.82	9.86	9.52	9.78	9.78	89,504
May 9, 2025	9.68	9.72	9.20	9.70	9.70	181,644
May 8, 2025	9.54	9.72	9.52	9.70	9.70	88,346
May 7, 2025	9.76	9.94	9.42	9.52	9.52	316,037
May 6, 2025	10.40	10.55	9.50	9.50	9.50	141,370
May 5, 2025	10.90	11.40	10.10	10.50	10.50	86,456
May 2, 2025	9.74	10.85	9.70	10.85	10.85	113,617
Apr 30, 2025	9.78	9.78	9.50	9.50	9.50	4,444
Apr 29, 2025	9.76	9.90	9.60	9.60	9.60	97,045
Apr 28, 2025	9.96	10.05	9.60	9.80	9.80	93,451
Apr 25, 2025	10.15	10.20	9.62	9.96	9.96	143,153
Apr 24, 2025	10.30	10.60	10.00	10.50	10.50	72,589
Apr 23, 2025	9.98	10.35	9.72	10.20	10.20	39,292
Apr 22, 2025	9.70	9.90	9.50	9.72	9.72	19,679
Apr 17, 2025	9.80	9.88	9.66	9.76	9.76	15,239
Apr 16, 2025	10.00	10.00	9.58	9.58	9.58	14,736
Apr 15, 2025	10.05	10.15	9.88	9.94	9.94	14,171
Apr 14, 2025	10.00	10.35	9.98	10.20	10.20	53,762
Apr 11, 2025	10.30	10.30	9.80	10.00	10.00	30,890
Apr 10, 2025	10.40	10.40	9.70	9.80	9.80	17,952
Apr 9, 2025	9.88	9.90	9.54	9.80	9.80	59,791
Apr 8, 2025	9.18	10.15	9.18	9.88	9.88	60,089
Apr 7, 2025	9.32	9.56	8.00	9.56	9.56	55,384
Apr 4, 2025	9.20	10.25	9.20	9.58	9.58	50,474
Apr 3, 2025	9.96	10.10	9.38	9.40	9.40	59,870
Apr 2, 2025	10.30	10.30	9.94	9.94	9.94	29,247
Apr 1, 2025	10.70	11.15	10.30	10.35	10.35	28,980
Mar 31, 2025	10.75	10.90	10.55	10.90	10.90	9,325
Mar 28, 2025	10.70	10.90	10.60	10.80	10.80	10,239
Mar 27, 2025	11.00	11.00	10.70	10.90	10.90	10,319
Mar 26, 2025	11.10	11.35	10.80	10.80	10.80	4,466
Mar 25, 2025	10.75	11.10	10.55	11.10	11.10	21,602
Mar 24, 2025	10.30	11.25	10.20	10.95	10.95	40,831
Mar 21, 2025	10.30	10.40	10.20	10.25	10.25	8,517
Mar 20, 2025	10.35	10.95	10.20	10.20	10.20	51,552
Mar 19, 2025	10.35	10.40	10.15	10.15	10.15	8,066
Mar 18, 2025	10.20	10.35	10.20	10.35	10.35	4,955
Mar 17, 2025	10.30	10.50	10.20	10.45	10.45	19,301
Mar 14, 2025	10.30	10.60	10.15	10.50	10.50	27,540
Mar 13, 2025	10.40	10.65	10.20	10.40	10.40	17,815
Mar 12, 2025	10.20	10.50	10.00	10.50	10.50	20,792
Mar 11, 2025	10.40	10.45	10.00	10.30	10.30	26,503
Mar 10, 2025	10.05	11.40	10.05	10.55	10.55	93,905
Mar 7, 2025	9.98	10.20	9.90	10.00	10.00	18,559
Mar 6, 2025	9.70	9.98	9.60	9.98	9.98	34,150
Mar 5, 2025	9.90	9.90	9.62	9.64	9.64	10,201
Mar 4, 2025	10.05	10.20	9.70	9.80	9.80	32,321
Mar 3, 2025	10.60	10.65	10.05	10.05	10.05	21,228
Feb 28, 2025	10.45	10.50	10.15	10.50	10.50	26,664
Feb 27, 2025	10.45	10.65	10.35	10.35	10.35	5,409
Feb 26, 2025	10.40	10.65	10.25	10.40	10.40	25,610
Feb 25, 2025	10.95	11.35	10.35	10.35	10.35	38,371
Feb 24, 2025	9.42	11.65	9.20	10.85	10.85	176,977
Feb 21, 2025	9.46	9.54	9.32	9.44	9.44	9,536
Feb 20, 2025	9.26	9.54	9.26	9.50	9.50	27,748
Feb 19, 2025	9.20	9.44	9.02	9.38	9.38	32,361
Feb 18, 2025	9.42	9.42	9.02	9.20	9.20	38,756
Feb 17, 2025	9.98	9.98	9.32	9.44	9.44	49,205
Feb 14, 2025	9.96	9.96	9.62	9.70	9.70	34,617
Feb 13, 2025	10.00	10.05	9.54	9.82	9.82	18,586
Feb 12, 2025	9.80	10.20	9.60	9.82	9.82	69,696
Feb 11, 2025	10.20	10.20	9.64	9.96	9.96	37,061
Feb 10, 2025	10.25	10.50	10.05	10.05	10.05	28,718
Feb 7, 2025	10.75	10.80	10.30	10.30	10.30	26,339
Feb 6, 2025	11.70	11.70	10.75	11.00	11.00	45,847
Feb 5, 2025	11.40	11.45	11.00	11.45	11.45	17,074
Feb 4, 2025	11.10	11.40	10.80	11.30	11.30	16,785
Feb 3, 2025	11.30	11.30	10.35	11.00	11.00	60,420
Jan 31, 2025	11.20	11.40	11.10	11.35	11.35	9,207
Jan 30, 2025	11.30	11.45	11.15	11.40	11.40	14,643
Jan 29, 2025	11.20	11.35	11.15	11.30	11.30	15,329
Jan 28, 2025	11.35	11.50	11.25	11.30	11.30	10,589
Jan 27, 2025	11.25	11.35	11.05	11.30	11.30	31,068
Jan 24, 2025	11.40	11.80	11.40	11.70	11.70	20,557
Jan 23, 2025	11.20	11.60	11.10	11.40	11.40	23,001
Jan 22, 2025	11.00	11.35	11.00	11.35	11.35	10,020
Jan 21, 2025	11.10	11.40	11.00	11.25	11.25	4,739
Jan 20, 2025	10.90	11.35	10.50	11.30	11.30	42,797
Jan 17, 2025	10.30	11.40	10.25	11.00	11.00	73,711
Jan 16, 2025	10.00	10.80	10.00	10.50	10.50	94,766
Jan 15, 2025	9.86	10.20	9.86	9.98	9.98	64,091
Jan 14, 2025	9.76	10.00	9.76	9.94	9.94	47,456
Jan 13, 2025	9.38	9.98	9.38	9.82	9.82	33,259
Jan 10, 2025	9.50	9.50	9.20	9.36	9.36	21,501
Jan 9, 2025	9.24	9.44	9.10	9.44	9.44	9,127
Jan 8, 2025	9.66	9.66	9.30	9.34	9.34	16,064
Jan 7, 2025	9.38	9.58	9.20	9.30	9.30	36,015
Jan 3, 2025	9.80	9.80	9.30	9.36	9.36	45,787
Jan 2, 2025	9.54	10.10	9.54	9.94	9.94	12,549
Dec 30, 2024	9.60	9.68	9.48	9.66	9.66	12,598
Dec 27, 2024	9.82	10.10	9.62	9.68	9.68	24,127
Dec 23, 2024	9.80	10.05	9.64	10.05	10.05	46,726
Dec 20, 2024	10.35	10.40	9.78	10.05	10.05	64,091
Dec 19, 2024	9.56	10.70	9.40	10.40	10.40	50,865
Dec 18, 2024	9.68	9.70	9.42	9.62	9.62	20,278
Dec 17, 2024	9.90	10.10	9.44	9.68	9.68	20,009
Dec 16, 2024	10.35	10.45	9.76	9.88	9.88	35,584
Dec 13, 2024	10.40	10.55	10.05	10.35	10.35	76,528
Dec 12, 2024	9.64	12.10	9.64	10.60	10.60	113,878
Dec 11, 2024	9.80	9.80	9.48	9.68	9.68	23,777
Dec 10, 2024	10.10	10.10	9.60	9.80	9.80	85,458
Dec 9, 2024	9.08	10.35	8.52	10.10	10.10	486,324
Dec 6, 2024	9.64	9.70	8.64	9.30	9.30	236,150
Dec 5, 2024	9.96	9.96	9.66	9.90	9.90	32,867
Dec 4, 2024	9.92	9.98	9.46	9.84	9.84	50,506
Dec 3, 2024	9.74	9.98	9.74	9.92	9.92	24,847
Dec 2, 2024	9.66	9.88	9.62	9.70	9.70	34,917
Nov 29, 2024	9.46	9.70	9.46	9.62	9.62	23,963
Nov 28, 2024	9.68	9.74	9.50	9.66	9.66	16,579
Nov 27, 2024	9.60	9.94	9.42	9.70	9.70	23,901
Nov 26, 2024	10.10	10.30	9.50	9.66	9.66	86,788
Nov 25, 2024	10.10	10.30	9.00	10.30	10.30	25,797
Nov 22, 2024	9.98	10.65	9.86	10.65	10.65	29,010
Nov 21, 2024	9.84	10.00	9.62	9.98	9.98	29,682
Nov 20, 2024	10.15	10.25	9.82	9.90	9.90	70,328
Nov 19, 2024	10.25	10.60	9.86	10.25	10.25	82,694
Nov 18, 2024	11.30	11.30	10.20	10.25	10.25	115,928
Nov 15, 2024	11.20	11.70	11.20	11.30	11.30	9,739
Nov 14, 2024	11.45	11.75	11.25	11.50	11.50	40,160
Nov 13, 2024	11.70	11.90	11.50	11.60	11.60	7,528
Nov 12, 2024	11.95	12.15	11.65	11.70	11.70	44,613
Nov 11, 2024	12.15	12.15	11.85	12.05	12.05	39,803
Nov 8, 2024	12.00	12.25	11.90	12.15	12.15	21,179
Nov 7, 2024	11.80	12.45	11.75	12.05	12.05	63,076
Nov 6, 2024	11.70	12.00	11.20	11.70	11.70	61,998
Nov 5, 2024	11.90	12.10	11.40	11.70	11.70	51,442
Nov 4, 2024	12.15	12.15	11.80	12.15	12.15	19,858
Nov 1, 2024	11.75	12.20	11.70	12.15	12.15	16,688
Oct 31, 2024	12.40	12.40	11.65	11.80	11.80	48,870
Oct 30, 2024	11.95	12.30	11.70	12.00	12.00	81,436
Oct 29, 2024	12.10	12.60	12.00	12.00	12.00	29,349
Oct 28, 2024	12.30	12.70	12.05	12.10	12.10	42,523
Oct 25, 2024	12.15	12.50	11.90	12.35	12.35	24,818
Oct 24, 2024	12.55	12.75	12.15	12.15	12.15	37,065
Oct 23, 2024	12.55	12.85	11.90	12.80	12.80	56,928
Oct 22, 2024	12.45	12.65	12.30	12.55	12.55	4,264
Oct 21, 2024	12.65	12.70	12.45	12.50	12.50	11,108
Oct 18, 2024	12.45	12.65	12.30	12.65	12.65	15,683
Oct 17, 2024	12.45	13.00	11.85	12.30	12.30	96,633
Oct 16, 2024	12.55	13.00	12.25	12.45	12.45	40,367
Oct 15, 2024	12.75	12.75	12.35	12.55	12.55	7,818
Oct 14, 2024	12.65	13.00	12.10	12.75	12.75	16,419
Oct 11, 2024	12.40	12.80	12.00	12.55	12.55	27,786
Oct 10, 2024	12.00	13.00	11.45	12.35	12.35	68,447
Oct 9, 2024	11.90	12.30	11.20	12.00	12.00	39,963
Oct 8, 2024	12.20	12.25	11.90	11.90	11.90	20,817
Oct 7, 2024	11.85	12.40	11.85	12.20	12.20	30,814
Oct 4, 2024	11.75	12.20	11.75	11.85	11.85	22,859
Oct 3, 2024	11.55	12.20	11.55	11.75	11.75	23,268
Oct 2, 2024	11.45	11.60	11.20	11.50	11.50	22,317
Oct 1, 2024	11.00	11.50	11.00	11.20	11.20	4,242
Sep 30, 2024	11.50	11.50	11.10	11.20	11.20	21,011
Sep 27, 2024	11.05	11.60	11.00	11.35	11.35	23,306
Sep 26, 2024	11.20	11.20	10.80	11.05	11.05	25,071
Sep 25, 2024	10.50	11.30	10.35	11.25	11.25	38,937
Sep 24, 2024	10.90	11.00	10.45	10.50	10.50	58,154
Sep 23, 2024	11.30	11.30	10.55	10.90	10.90	113,905
Sep 20, 2024	11.90	11.95	11.35	11.40	11.40	57,643
Sep 19, 2024	12.45	12.50	11.60	11.90	11.90	72,558
Sep 18, 2024	12.20	12.95	12.05	12.40	12.40	22,866
Sep 17, 2024	12.65	12.80	12.20	12.20	12.20	11,311
Sep 16, 2024	12.60	12.85	12.30	12.65	12.65	19,270
Sep 13, 2024	13.20	13.20	12.55	12.60	12.60	24,108
Sep 12, 2024	12.35	12.80	12.25	12.70	12.70	44,476
Sep 11, 2024	12.25	12.30	11.95	12.20	12.20	9,971
Sep 10, 2024	12.00	12.30	12.00	12.20	12.20	6,528
Sep 9, 2024	11.70	12.40	11.70	12.00	12.00	13,705
Sep 6, 2024	12.15	12.30	11.55	11.70	11.70	15,726
Sep 5, 2024	12.20	12.35	12.05	12.15	12.15	8,675
Sep 4, 2024	12.50	12.85	11.65	12.05	12.05	44,904
Sep 3, 2024	12.65	12.90	12.25	12.50	12.50	35,411
Sep 2, 2024	12.50	13.30	12.35	12.70	12.70	57,378
Aug 30, 2024	11.95	12.50	11.40	12.50	12.50	56,197
Aug 29, 2024	12.35	12.50	11.70	12.00	12.00	71,779
Aug 28, 2024	11.45	12.95	11.45	12.00	12.00	105,406
Aug 27, 2024	10.95	11.70	10.90	11.45	11.45	46,077
Aug 26, 2024	10.00	10.95	9.84	10.95	10.95	48,376
Aug 23, 2024	10.30	10.75	9.96	10.00	10.00	46,463
Aug 22, 2024	9.58	10.40	9.48	10.20	10.20	67,671
Aug 21, 2024	10.00	10.10	9.42	9.58	9.58	53,680
Aug 20, 2024	10.00	10.15	9.72	10.00	10.00	28,546
Aug 19, 2024	9.84	10.15	9.52	9.96	9.96	27,747
Aug 16, 2024	9.70	9.96	9.36	9.86	9.86	47,515
Aug 15, 2024	10.00	10.15	8.88	9.70	9.70	87,307
Aug 14, 2024	9.44	9.86	9.30	9.50	9.50	40,295
Aug 13, 2024	9.08	9.92	9.08	9.44	9.44	20,063
Aug 12, 2024	8.74	9.54	8.74	9.08	9.08	29,398
Aug 9, 2024	9.10	9.42	8.58	8.74	8.74	27,791
Aug 8, 2024	9.50	9.50	8.82	9.10	9.10	19,601
Aug 7, 2024	9.08	9.10	8.76	9.10	9.10	11,694
Aug 6, 2024	9.00	9.50	8.94	8.94	8.94	30,681
Aug 5, 2024	8.38	8.80	7.74	8.70	8.70	101,705
Aug 2, 2024	9.30	9.30	8.16	8.40	8.40	58,338
Aug 1, 2024	9.44	9.82	9.30	9.30	9.30	41,963
Jul 31, 2024	8.60	9.48	8.52	9.42	9.42	22,839
Jul 30, 2024	8.76	8.80	8.40	8.60	8.60	31,590
Jul 29, 2024	8.98	9.00	8.50	8.76	8.76	83,505
Jul 26, 2024	8.76	9.00	8.76	9.00	9.00	20,778
Jul 25, 2024	8.66	8.94	8.54	8.74	8.74	26,033
Jul 24, 2024	8.94	8.94	8.66	8.66	8.66	46,968
Jul 23, 2024	9.16	9.16	8.86	8.94	8.94	81,043
Jul 22, 2024	9.52	9.70	8.80	9.16	9.16	89,377
Jul 19, 2024	9.40	9.68	9.34	9.52	9.52	36,885
Jul 18, 2024	10.55	10.55	9.22	9.40	9.40	39,814
Jul 17, 2024	9.82	9.90	9.10	9.64	9.64	62,727
Jul 16, 2024	10.60	11.55	9.10	9.90	9.90	186,117
Jul 15, 2024	9.52	10.75	9.52	10.60	10.60	289,160
Jul 12, 2024	8.46	9.62	8.46	9.50	9.50	135,068
Jul 11, 2024	7.38	8.98	7.30	8.40	8.40	209,032
Jul 10, 2024	7.22	7.44	7.22	7.28	7.28	5,459
Jul 9, 2024	7.22	7.24	7.04	7.22	7.22	21,374
Jul 8, 2024	7.48	7.48	7.22	7.22	7.22	12,147
Jul 5, 2024	7.32	7.50	7.30	7.50	7.50	40,244
Jul 4, 2024	7.30	7.40	7.30	7.32	7.32	6,206
Jul 3, 2024	7.36	7.38	7.30	7.36	7.36	4,093
Jul 2, 2024	7.44	7.44	7.10	7.38	7.38	5,856
Jul 1, 2024	7.50	7.50	7.26	7.44	7.44	32,917
Jun 28, 2024	7.44	7.50	7.16	7.50	7.50	23,655
Jun 27, 2024	7.50	7.50	7.20	7.20	7.20	14,191
Jun 26, 2024	7.48	7.50	7.20	7.46	7.46	30,488
Jun 25, 2024	7.30	7.48	7.02	7.48	7.48	17,189
Jun 24, 2024	7.48	7.50	7.22	7.30	7.30	16,976
Jun 20, 2024	7.30	7.50	7.30	7.46	7.46	73,956
Jun 19, 2024	7.14	7.48	7.04	7.32	7.32	80,018
Jun 18, 2024	7.94	8.16	6.96	7.14	7.14	462,560
Jun 17, 2024	7.88	8.22	7.80	7.84	7.84	43,640
Jun 14, 2024	7.86	8.44	7.82	7.88	7.88	19,448
Jun 13, 2024	7.98	8.18	7.82	7.82	7.82	8,613
Jun 12, 2024	8.14	8.14	7.90	8.00	8.00	28,224
Jun 11, 2024	8.20	8.36	8.06	8.16	8.16	15,945
Jun 10, 2024	8.32	8.58	8.20	8.20	8.20	26,912
Jun 7, 2024	8.08	8.28	7.84	8.26	8.26	13,009
Jun 5, 2024	8.44	8.44	8.06	8.08	8.08	77,947
Jun 4, 2024	8.22	8.40	8.14	8.36	8.36	7,890
Jun 3, 2024	8.08	8.46	7.86	8.22	8.22	37,058
May 31, 2024	8.18	8.28	8.08	8.08	8.08	14,076
May 30, 2024	8.50	8.50	8.16	8.42	8.42	31,803

1PLTRm.XC

PTX.DU Palantir Technologies Inc

108.84

+0.76%

AIOT PowerFleet, Inc.

4.5500

-3.19%

WLN.PA Worldline SA

5.23

-0.65%

XNET Xunlei Limited

5.61

-11.79%

PAGS PagSeguro Digital Ltd.

8.91

+3.85%

RELY Remitly Global, Inc.

21.36

+1.57%

DLO DLocal Limited

10.86

+0.46%

SNPS Synopsys, Inc.

463.98

+1.98%

CRWV CoreWeave, Inc.

111.31

+5.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Freja eID Group AB (publ) (FREJA.ST)

Related Tickers