Free2move Holding AB (publ) (NGM:F2M)
Sweden · Delayed Price · Currency is SEK 0.0230
+0.0020 (9.52%)
At close: May 5, 2026
Free2move Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 2,474,694 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 2,861,473 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 448,097 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.54% | 8,621,574 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 7,442,919 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 34,022,364 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.65% | 63,467,104 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 61.90% | 15,265,770 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 548,809 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 115,788 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,992 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,314 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 428,933 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 1,199,488 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,748,356 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 10,922 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 91,800 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 226,547 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 315,370 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 60,617 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.05% | 20,000 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 51,486 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 56,079 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 26,387 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,000 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 42,975 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 227,777 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 32,360 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 200,000 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,515,000 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 273,842 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 116,263 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | - |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.05% | 2,265 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 1,000 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 1,000 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 67,442 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 30,750 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 117,021 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 3,284 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 323,116 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 124,132 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.00% | 1,643,018 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.70% | 2,000 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 315,391 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,352 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 153,280 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 102,000 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 36,000 |