Stockholm - Free Realtime Quote SEK

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

Compare
10.05
+0.11
+(1.11%)
As of 3:07:20 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20259.8610.209.8610.0510.0533,857
Jan 14, 20259.7610.009.769.949.9447,456
Jan 13, 20259.389.989.389.829.8233,259
Jan 10, 20259.509.509.209.369.3621,501
Jan 9, 20259.249.449.109.449.449,127
Jan 8, 20259.669.669.309.349.3416,064
Jan 7, 20259.389.589.209.309.3036,015
Jan 3, 20259.809.809.309.369.3645,787
Jan 2, 20259.5410.109.549.949.9412,549
Dec 30, 20249.609.689.489.669.6612,598
Dec 27, 20249.8210.109.629.689.6824,127
Dec 23, 20249.8010.059.6410.0510.0546,726
Dec 20, 202410.3510.409.7810.0510.0564,091
Dec 19, 20249.5610.709.4010.4010.4050,865
Dec 18, 20249.689.709.429.629.6220,278
Dec 17, 20249.9010.109.449.689.6820,009
Dec 16, 202410.3510.459.769.889.8835,584
Dec 13, 202410.4010.5510.0510.3510.3576,528
Dec 12, 20249.6412.109.6410.6010.60113,878
Dec 11, 20249.809.809.489.689.6823,777
Dec 10, 202410.1010.109.609.809.8085,458
Dec 9, 20249.0810.358.5210.1010.10486,324
Dec 6, 20249.649.708.649.309.30236,150
Dec 5, 20249.969.969.669.909.9032,867
Dec 4, 20249.929.989.469.849.8450,506
Dec 3, 20249.749.989.749.929.9224,847
Dec 2, 20249.669.889.629.709.7034,917
Nov 29, 20249.469.709.469.629.6223,963
Nov 28, 20249.689.749.509.669.6616,579
Nov 27, 20249.609.949.429.709.7023,901
Nov 26, 202410.1010.309.509.669.6686,788
Nov 25, 202410.1010.309.0010.3010.3025,797
Nov 22, 20249.9810.659.8610.6510.6529,010
Nov 21, 20249.8410.009.629.989.9829,682
Nov 20, 202410.1510.259.829.909.9070,328
Nov 19, 202410.2510.609.8610.2510.2582,694
Nov 18, 202411.3011.3010.2010.2510.25115,928
Nov 15, 202411.2011.7011.2011.3011.309,739
Nov 14, 202411.4511.7511.2511.5011.5040,160
Nov 13, 202411.7011.9011.5011.6011.607,528
Nov 12, 202411.9512.1511.6511.7011.7044,613
Nov 11, 202412.1512.1511.8512.0512.0539,803
Nov 8, 202412.0012.2511.9012.1512.1521,179
Nov 7, 202411.8012.4511.7512.0512.0563,076
Nov 6, 202411.7012.0011.2011.7011.7061,998
Nov 5, 202411.9012.1011.4011.7011.7051,442
Nov 4, 202412.1512.1511.8012.1512.1519,858
Nov 1, 202411.7512.2011.7012.1512.1516,688
Oct 31, 202412.4012.4011.6511.8011.8048,870
Oct 30, 202411.9512.3011.7012.0012.0081,436
Oct 29, 202412.1012.6012.0012.0012.0029,349
Oct 28, 202412.3012.7012.0512.1012.1042,523
Oct 25, 202412.1512.5011.9012.3512.3524,818
Oct 24, 202412.5512.7512.1512.1512.1537,065
Oct 23, 202412.5512.8511.9012.8012.8056,928
Oct 22, 202412.4512.6512.3012.5512.554,264
Oct 21, 202412.6512.7012.4512.5012.5011,108
Oct 18, 202412.4512.6512.3012.6512.6515,683
Oct 17, 202412.4513.0011.8512.3012.3096,633
Oct 16, 202412.5513.0012.2512.4512.4540,367
Oct 15, 202412.7512.7512.3512.5512.557,818
Oct 14, 202412.6513.0012.1012.7512.7516,419
Oct 11, 202412.4012.8012.0012.5512.5527,786
Oct 10, 202412.0013.0011.4512.3512.3568,447
Oct 9, 202411.9012.3011.2012.0012.0039,963
Oct 8, 202412.2012.2511.9011.9011.9020,817
Oct 7, 202411.8512.4011.8512.2012.2030,814
Oct 4, 202411.7512.2011.7511.8511.8522,859
Oct 3, 202411.5512.2011.5511.7511.7523,268
Oct 2, 202411.4511.6011.2011.5011.5022,317
Oct 1, 202411.0011.5011.0011.2011.204,242
Sep 30, 202411.5011.5011.1011.2011.2021,011
Sep 27, 202411.0511.6011.0011.3511.3523,306
Sep 26, 202411.2011.2010.8011.0511.0525,071
Sep 25, 202410.5011.3010.3511.2511.2538,937
Sep 24, 202410.9011.0010.4510.5010.5058,154
Sep 23, 202411.3011.3010.5510.9010.90113,905
Sep 20, 202411.9011.9511.3511.4011.4057,643
Sep 19, 202412.4512.5011.6011.9011.9072,558
Sep 18, 202412.2012.9512.0512.4012.4022,866
Sep 17, 202412.6512.8012.2012.2012.2011,311
Sep 16, 202412.6012.8512.3012.6512.6519,270
Sep 13, 202413.2013.2012.5512.6012.6024,108
Sep 12, 202412.3512.8012.2512.7012.7044,476
Sep 11, 202412.2512.3011.9512.2012.209,971
Sep 10, 202412.0012.3012.0012.2012.206,528
Sep 9, 202411.7012.4011.7012.0012.0013,705
Sep 6, 202412.1512.3011.5511.7011.7015,726
Sep 5, 202412.2012.3512.0512.1512.158,675
Sep 4, 202412.5012.8511.6512.0512.0544,904
Sep 3, 202412.6512.9012.2512.5012.5035,411
Sep 2, 202412.5013.3012.3512.7012.7057,378
Aug 30, 202411.9512.5011.4012.5012.5056,197
Aug 29, 202412.3512.5011.7012.0012.0071,779
Aug 28, 202411.4512.9511.4512.0012.00105,406
Aug 27, 202410.9511.7010.9011.4511.4546,077
Aug 26, 202410.0010.959.8410.9510.9548,376
Aug 23, 202410.3010.759.9610.0010.0046,463
Aug 22, 20249.5810.409.4810.2010.2067,671
Aug 21, 202410.0010.109.429.589.5853,680
Aug 20, 202410.0010.159.7210.0010.0028,546
Aug 19, 20249.8410.159.529.969.9627,747
Aug 16, 20249.709.969.369.869.8647,515
Aug 15, 202410.0010.158.889.709.7087,307
Aug 14, 20249.449.869.309.509.5040,295
Aug 13, 20249.089.929.089.449.4420,063
Aug 12, 20248.749.548.749.089.0829,398
Aug 9, 20249.109.428.588.748.7427,791
Aug 8, 20249.509.508.829.109.1019,601
Aug 7, 20249.089.108.769.109.1011,694
Aug 6, 20249.009.508.948.948.9430,681
Aug 5, 20248.388.807.748.708.70101,705
Aug 2, 20249.309.308.168.408.4058,338
Aug 1, 20249.449.829.309.309.3041,963
Jul 31, 20248.609.488.529.429.4222,839
Jul 30, 20248.768.808.408.608.6031,590
Jul 29, 20248.989.008.508.768.7683,505
Jul 26, 20248.769.008.769.009.0020,778
Jul 25, 20248.668.948.548.748.7426,033
Jul 24, 20248.948.948.668.668.6646,968
Jul 23, 20249.169.168.868.948.9481,043
Jul 22, 20249.529.708.809.169.1689,377
Jul 19, 20249.409.689.349.529.5236,885
Jul 18, 202410.5510.559.229.409.4039,814
Jul 17, 20249.829.909.109.649.6462,727
Jul 16, 202410.6011.559.109.909.90186,117
Jul 15, 20249.5210.759.5210.6010.60289,160
Jul 12, 20248.469.628.469.509.50135,068
Jul 11, 20247.388.987.308.408.40209,032
Jul 10, 20247.227.447.227.287.285,459
Jul 9, 20247.227.247.047.227.2221,374
Jul 8, 20247.487.487.227.227.2212,147
Jul 5, 20247.327.507.307.507.5040,244
Jul 4, 20247.307.407.307.327.326,206
Jul 3, 20247.367.387.307.367.364,093
Jul 2, 20247.447.447.107.387.385,856
Jul 1, 20247.507.507.267.447.4432,917
Jun 28, 20247.447.507.167.507.5023,655
Jun 27, 20247.507.507.207.207.2014,191
Jun 26, 20247.487.507.207.467.4630,488
Jun 25, 20247.307.487.027.487.4817,189
Jun 24, 20247.487.507.227.307.3016,976
Jun 20, 20247.307.507.307.467.4673,956
Jun 19, 20247.147.487.047.327.3280,018
Jun 18, 20247.948.166.967.147.14462,560
Jun 17, 20247.888.227.807.847.8443,640
Jun 14, 20247.868.447.827.887.8819,448
Jun 13, 20247.988.187.827.827.828,613
Jun 12, 20248.148.147.908.008.0028,224
Jun 11, 20248.208.368.068.168.1615,945
Jun 10, 20248.328.588.208.208.2026,912
Jun 7, 20248.088.287.848.268.2613,009
Jun 5, 20248.448.448.068.088.0877,947
Jun 4, 20248.228.408.148.368.367,890
Jun 3, 20248.088.467.868.228.2237,058
May 31, 20248.188.288.088.088.0814,076
May 30, 20248.508.508.168.428.4231,803
May 29, 20248.508.508.248.508.5016,687
May 28, 20247.968.507.868.508.5040,955
May 27, 20247.767.967.767.967.9628,415
May 24, 20247.808.007.607.767.7624,037
May 23, 20247.407.907.307.607.6030,691
May 22, 20247.547.607.407.407.4021,481
May 21, 20247.627.647.467.527.529,112
May 20, 20247.807.807.487.627.6222,832
May 17, 20248.008.007.667.807.8019,711
May 16, 20247.508.007.468.008.009,841
May 15, 20248.068.067.507.507.5027,493
May 14, 20247.928.087.387.527.52105,398
May 13, 20247.768.047.767.927.9228,059
May 10, 20247.687.847.407.767.7636,249
May 8, 20247.487.667.487.607.6011,088
May 7, 20247.487.487.147.487.4867,830
May 6, 20247.307.527.127.487.4833,829
May 3, 20247.107.327.107.307.3024,377
May 2, 20247.267.487.107.107.1028,741
Apr 30, 20247.327.427.167.267.2622,587
Apr 29, 20247.247.666.907.327.3270,327
Apr 26, 20247.447.446.847.247.2432,108
Apr 25, 20247.387.387.067.207.2019,884
Apr 24, 20247.347.447.207.387.3842,331
Apr 23, 20247.127.507.087.487.4820,669
Apr 22, 20247.147.807.107.127.1229,753
Apr 19, 20247.207.366.927.087.0819,273
Apr 18, 20247.027.186.767.087.0830,137
Apr 17, 20246.807.026.747.027.0210,861
Apr 16, 20247.007.126.787.027.0251,822
Apr 15, 20246.887.246.887.127.1226,765
Apr 12, 20247.387.386.726.886.88117,117
Apr 11, 20247.147.466.907.147.1487,674
Apr 10, 20247.267.507.007.147.1437,799
Apr 9, 20247.307.307.007.267.2619,635
Apr 8, 20247.287.407.247.307.3044,875
Apr 5, 20247.507.607.107.287.2899,267
Apr 4, 20247.587.847.507.707.7036,333
Apr 3, 20247.467.867.327.587.5829,507
Apr 2, 20247.808.107.327.467.4674,542
Mar 28, 20247.647.787.507.707.7086,420
Mar 27, 20247.667.787.547.647.6421,332
Mar 26, 20247.507.787.507.667.6616,585
Mar 25, 20247.467.787.407.507.5021,751
Mar 22, 20247.507.687.327.467.4619,310
Mar 21, 20247.607.607.367.407.4036,574
Mar 20, 20247.847.847.607.607.608,277
Mar 19, 20247.707.967.547.727.7210,387
Mar 18, 20248.088.087.467.707.7076,453
Mar 15, 20247.908.087.848.088.0821,891
Mar 14, 20247.947.987.727.807.8015,385
Mar 13, 20248.068.067.747.947.9470,333
Mar 12, 20247.868.067.548.068.0665,881
Mar 11, 20247.747.907.607.867.8619,630
Mar 8, 20248.088.087.547.747.7431,375
Mar 7, 20247.548.487.287.767.7685,469
Mar 6, 20247.687.947.367.547.5463,608
Mar 5, 20247.707.747.327.687.6827,232
Mar 4, 20247.287.747.207.707.7042,148
Mar 1, 20247.987.987.227.327.3257,124
Feb 29, 20247.207.907.207.507.5045,882
Feb 28, 20247.187.327.187.207.206,717
Feb 27, 20246.987.306.987.107.102,188
Feb 26, 20247.327.326.906.986.9850,934
Feb 23, 20247.387.527.207.347.3426,613
Feb 22, 20247.587.787.387.407.4059,797
Feb 21, 20247.807.807.047.367.3691,121
Feb 20, 20247.988.187.507.607.6076,393
Feb 19, 20248.408.407.867.927.9231,497
Feb 16, 20248.488.488.028.028.0239,571
Feb 15, 20247.628.567.508.008.0064,196
Feb 14, 20247.808.007.607.627.6250,909
Feb 13, 20247.207.727.127.587.5850,243
Feb 12, 20247.347.346.827.067.0655,651
Feb 9, 20247.227.787.147.347.3445,288
Feb 8, 20248.908.906.507.187.18424,419
Feb 7, 20249.409.408.748.968.9676,420
Feb 6, 20248.909.628.909.269.2636,382
Feb 5, 20249.029.028.808.908.9018,017
Feb 2, 20249.049.408.969.029.0274,822
Feb 1, 20249.029.169.029.029.0215,114
Jan 31, 20249.109.248.989.229.2248,620
Jan 30, 20248.769.268.769.109.1047,889
Jan 29, 20248.868.868.508.768.7613,707
Jan 26, 20248.649.068.508.868.8645,740
Jan 25, 20248.768.988.508.648.6414,594
Jan 24, 20248.388.828.388.748.7416,639
Jan 23, 20248.888.888.288.388.3837,581
Jan 22, 20249.289.288.768.888.8836,920
Jan 19, 20249.029.989.029.289.2817,221
Jan 18, 20248.989.388.709.029.0234,065
Jan 17, 20248.989.028.468.708.7041,798
Jan 16, 20248.868.988.408.988.9851,444
Jan 15, 20248.868.868.348.868.8628,353

Related Tickers

AIOT PowerFleet, Inc.
5.85
+5.22%
 
TOI.V Topicus.com Inc.
123.98
+0.56%
 
LIDR AEye, Inc.
1.2400
0.00%
 
VRSN VeriSign, Inc.
211.47
+1.18%
 
MSFT Microsoft Corporation
421.88
+1.49%