Freemelt Holding AB (publ) (STO:FREEM)
Sweden · Delayed Price · Currency is SEK 1.780
-0.070 (-3.78%)
Jan 21, 2026, 3:36 PM CET
Freemelt Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.91 | 1.91 | 1.74 | 1.85 | 1.85 | -3.14% | 479,028 |
| Jan 19, 2026 | 1.98 | 1.98 | 1.85 | 1.91 | 1.91 | -5.91% | 627,577 |
| Jan 16, 2026 | 1.98 | 2.09 | 1.86 | 2.03 | 2.03 | 2.53% | 509,362 |
| Jan 15, 2026 | 1.88 | 2.02 | 1.88 | 1.98 | 1.98 | 7.03% | 586,658 |
| Jan 14, 2026 | 1.71 | 1.96 | 1.71 | 1.85 | 1.85 | 9.47% | 961,317 |
| Jan 13, 2026 | 1.61 | 1.79 | 1.57 | 1.69 | 1.69 | 5.96% | 849,641 |
| Jan 12, 2026 | 1.66 | 1.67 | 1.57 | 1.60 | 1.60 | -0.93% | 379,416 |
| Jan 9, 2026 | 1.53 | 1.73 | 1.51 | 1.61 | 1.61 | 4.55% | 412,076 |
| Jan 8, 2026 | 1.43 | 1.80 | 1.39 | 1.54 | 1.54 | 7.32% | 576,309 |
| Jan 7, 2026 | 1.42 | 1.46 | 1.38 | 1.44 | 1.44 | 1.06% | 263,780 |
| Jan 5, 2026 | 1.40 | 1.42 | 1.35 | 1.42 | 1.42 | 1.79% | 370,991 |
| Jan 2, 2026 | 1.46 | 1.47 | 1.34 | 1.40 | 1.40 | -4.45% | 713,925 |
| Dec 30, 2025 | 1.48 | 1.48 | 1.41 | 1.46 | 1.46 | 2.82% | 327,423 |
| Dec 29, 2025 | 1.44 | 1.45 | 1.39 | 1.42 | 1.42 | -0.70% | 380,155 |
| Dec 23, 2025 | 1.48 | 1.52 | 1.38 | 1.43 | 1.43 | -2.72% | 470,730 |
| Dec 22, 2025 | 1.44 | 1.47 | 1.36 | 1.47 | 1.47 | 2.08% | 426,259 |
| Dec 19, 2025 | 1.45 | 1.48 | 1.41 | 1.44 | 1.44 | - | 362,050 |
| Dec 18, 2025 | 1.41 | 1.48 | 1.41 | 1.44 | 1.44 | 0.35% | 141,749 |
| Dec 17, 2025 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -1.37% | 427,484 |
| Dec 16, 2025 | 1.46 | 1.59 | 1.42 | 1.46 | 1.46 | -3.00% | 363,200 |
| Dec 15, 2025 | 1.51 | 1.51 | 1.41 | 1.50 | 1.50 | -0.66% | 371,684 |
| Dec 12, 2025 | 1.51 | 1.60 | 1.45 | 1.51 | 1.51 | 0.67% | 346,557 |
| Dec 11, 2025 | 1.50 | 1.53 | 1.46 | 1.50 | 1.50 | -1.64% | 241,481 |
| Dec 10, 2025 | 1.51 | 1.70 | 1.49 | 1.53 | 1.53 | -0.33% | 186,089 |
| Dec 9, 2025 | 1.52 | 1.60 | 1.48 | 1.53 | 1.53 | 0.33% | 267,588 |
| Dec 8, 2025 | 1.60 | 1.62 | 1.50 | 1.53 | 1.53 | -4.09% | 304,836 |
| Dec 5, 2025 | 1.55 | 1.60 | 1.50 | 1.59 | 1.59 | 2.58% | 234,322 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -2.82% | 324,471 |
| Dec 3, 2025 | 1.57 | 1.64 | 1.57 | 1.60 | 1.60 | 2.24% | 246,026 |
| Dec 2, 2025 | 1.62 | 1.64 | 1.53 | 1.56 | 1.56 | -5.74% | 279,578 |
| Dec 1, 2025 | 1.74 | 1.81 | 1.62 | 1.66 | 1.66 | -2.93% | 380,501 |
| Nov 28, 2025 | 1.74 | 1.90 | 1.66 | 1.71 | 1.71 | -2.57% | 512,936 |
| Nov 27, 2025 | 1.54 | 1.75 | 1.54 | 1.75 | 1.75 | 12.90% | 361,969 |
| Nov 26, 2025 | 1.47 | 1.59 | 1.47 | 1.55 | 1.55 | 6.16% | 499,012 |
| Nov 25, 2025 | 1.42 | 1.55 | 1.40 | 1.46 | 1.46 | 3.18% | 545,034 |
| Nov 24, 2025 | 1.40 | 1.43 | 1.36 | 1.42 | 1.42 | -1.05% | 420,814 |
| Nov 21, 2025 | 1.42 | 1.44 | 1.37 | 1.43 | 1.43 | -0.69% | 384,509 |
| Nov 20, 2025 | 1.44 | 1.45 | 1.40 | 1.44 | 1.44 | 1.05% | 144,326 |
| Nov 19, 2025 | 1.46 | 1.46 | 1.39 | 1.43 | 1.43 | -2.40% | 348,462 |
| Nov 18, 2025 | 1.55 | 1.55 | 1.41 | 1.46 | 1.46 | -5.50% | 647,899 |
| Nov 17, 2025 | 1.64 | 1.64 | 1.51 | 1.55 | 1.55 | -5.50% | 287,751 |
| Nov 14, 2025 | 1.56 | 1.65 | 1.49 | 1.64 | 1.64 | 3.48% | 358,492 |
| Nov 13, 2025 | 1.66 | 1.69 | 1.56 | 1.58 | 1.58 | -4.53% | 566,187 |
| Nov 12, 2025 | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | -4.61% | 451,250 |
| Nov 11, 2025 | 1.67 | 1.78 | 1.66 | 1.74 | 1.74 | 2.36% | 242,782 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.67 | 1.70 | 1.70 | -4.78% | 259,909 |
| Nov 7, 2025 | 1.81 | 1.81 | 1.74 | 1.78 | 1.78 | -0.84% | 229,110 |
| Nov 6, 2025 | 1.83 | 1.89 | 1.76 | 1.80 | 1.80 | -1.64% | 443,616 |
| Nov 5, 2025 | 1.75 | 1.90 | 1.75 | 1.83 | 1.83 | -0.82% | 398,298 |
| Nov 4, 2025 | 1.80 | 1.99 | 1.72 | 1.84 | 1.84 | 2.79% | 578,299 |