Skip to main content
logo
Freemelt Holding AB (publ) (STO:FREEM)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.400
+0.100 (4.35%)
Aug 22, 2025, 5:29 PM CET

Freemelt Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20252.322.392.252.302.30-0.86%572,930
Aug 20, 20252.392.402.272.322.32-4.13%448,088
Aug 19, 20252.422.512.382.422.420.83%562,146
Aug 18, 20252.392.482.252.402.40-836,957
Aug 15, 20252.562.562.362.402.40-6.61%1,078,151
Aug 14, 20252.672.672.502.572.57-4.10%960,644
Aug 13, 20252.562.882.552.682.685.10%1,360,880
Aug 12, 20252.742.742.542.552.55-6.59%1,003,764
Aug 11, 20252.822.842.592.732.73-4.21%1,542,589
Aug 8, 20252.902.952.782.852.85-1.38%810,481
Aug 7, 20253.073.072.792.892.89-6.17%1,270,434
Aug 6, 20253.263.282.953.083.08-5.52%1,732,888
Aug 5, 20252.903.342.903.263.2612.41%2,491,654
Aug 4, 20253.223.242.832.902.90-9.38%1,805,494
Aug 1, 20253.233.273.133.203.20-1.23%742,823
Jul 31, 20253.153.263.153.243.242.21%684,732
Jul 30, 20253.003.292.963.173.173.59%1,741,296
Jul 29, 20252.963.142.873.063.064.44%1,539,927
Jul 28, 20252.892.992.872.932.932.09%1,131,314
Jul 25, 20252.702.902.682.872.876.69%1,068,735
Jul 24, 20252.682.732.662.692.690.75%872,594
Jul 23, 20252.662.742.602.672.671.91%772,136
Jul 22, 20252.622.742.612.622.62-1.50%330,446
Jul 21, 20252.672.782.622.662.66-590,353
Jul 18, 20252.752.752.592.662.66-0.75%581,778
Jul 17, 20252.622.752.572.682.683.47%469,957
Jul 16, 20252.672.682.582.592.59-3.36%536,888
Jul 15, 20252.802.822.622.682.681.52%384,347
Jul 14, 20252.662.702.602.642.64-463,668
Jul 11, 20252.682.732.602.642.64-2.58%481,333
Jul 10, 20252.772.902.672.712.71-2.87%1,106,668
Jul 9, 20252.812.852.652.792.79-0.71%1,117,970
Jul 8, 20252.692.932.612.812.814.46%3,011,956
Jul 7, 20252.602.872.542.692.698.91%3,165,165
Jul 4, 20252.402.622.372.472.472.92%1,832,510
Jul 3, 20252.282.482.222.402.405.26%1,234,472
Jul 2, 20252.252.352.122.282.281.79%750,996
Jul 1, 20252.242.322.182.242.240.45%606,397
Jun 30, 20252.152.302.092.232.233.72%1,225,212
Jun 27, 20252.032.232.012.152.156.44%1,143,048
Jun 26, 20252.032.041.972.022.020.50%524,461
Jun 25, 20252.022.041.972.012.01-1.95%449,824
Jun 24, 20252.032.072.022.052.05-0.97%333,574
Jun 23, 20252.022.101.972.072.072.48%911,967
Jun 19, 20252.162.161.972.022.02-3.81%1,744,654
Jun 18, 20252.242.252.072.102.10-0.47%818,715
Jun 17, 20252.192.212.092.112.11-2.31%453,066
Jun 16, 20252.212.252.142.162.16-4.00%792,049
Jun 13, 20252.382.382.192.252.25-5.46%1,230,090
Jun 12, 20252.222.432.222.382.3811.21%2,651,536