Freemelt Holding AB (publ) (STO:FREEM)
Sweden · Delayed Price · Currency is SEK 1.355
+0.005 (0.37%)
At close: Mar 2, 2026
Freemelt Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.33 | 1.36 | 1.29 | 1.36 | 1.36 | 0.37% | 366,024 |
| Feb 27, 2026 | 1.37 | 1.41 | 1.31 | 1.35 | 1.35 | -1.82% | 239,722 |
| Feb 26, 2026 | 1.38 | 1.40 | 1.33 | 1.38 | 1.38 | -2.48% | 252,633 |
| Feb 25, 2026 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -3.09% | 204,296 |
| Feb 24, 2026 | 1.49 | 1.49 | 1.42 | 1.46 | 1.46 | -1.69% | 188,418 |
| Feb 23, 2026 | 1.42 | 1.48 | 1.40 | 1.48 | 1.48 | 5.34% | 216,725 |
| Feb 20, 2026 | 1.42 | 1.43 | 1.36 | 1.41 | 1.41 | 3.69% | 230,996 |
| Feb 19, 2026 | 1.38 | 1.55 | 1.31 | 1.36 | 1.36 | -1.81% | 859,022 |
| Feb 18, 2026 | 1.34 | 1.38 | 1.30 | 1.38 | 1.38 | 2.22% | 318,823 |
| Feb 17, 2026 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | -1.46% | 384,417 |
| Feb 16, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -3.18% | 235,579 |
| Feb 13, 2026 | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | -0.70% | 280,293 |
| Feb 12, 2026 | 1.40 | 1.46 | 1.35 | 1.43 | 1.43 | 2.52% | 564,220 |
| Feb 11, 2026 | 1.48 | 1.48 | 1.35 | 1.39 | 1.39 | -3.14% | 531,687 |
| Feb 10, 2026 | 1.49 | 1.49 | 1.40 | 1.44 | 1.44 | -2.38% | 197,333 |
| Feb 9, 2026 | 1.53 | 1.55 | 1.44 | 1.47 | 1.47 | -3.61% | 299,683 |
| Feb 6, 2026 | 1.48 | 1.55 | 1.41 | 1.53 | 1.53 | 3.04% | 577,654 |
| Feb 5, 2026 | 1.48 | 1.58 | 1.43 | 1.48 | 1.48 | -0.34% | 545,442 |
| Feb 4, 2026 | 1.52 | 1.54 | 1.47 | 1.49 | 1.49 | -1.66% | 309,109 |
| Feb 3, 2026 | 1.53 | 1.61 | 1.49 | 1.51 | 1.51 | -1.31% | 294,984 |
| Feb 2, 2026 | 1.58 | 1.62 | 1.48 | 1.53 | 1.53 | -4.38% | 301,654 |
| Jan 30, 2026 | 1.63 | 1.63 | 1.49 | 1.60 | 1.60 | -4.19% | 683,902 |
| Jan 29, 2026 | 1.68 | 1.73 | 1.61 | 1.67 | 1.67 | -0.60% | 314,766 |
| Jan 28, 2026 | 1.78 | 1.80 | 1.64 | 1.68 | 1.68 | -5.88% | 416,391 |
| Jan 27, 2026 | 1.80 | 1.88 | 1.72 | 1.79 | 1.79 | -0.83% | 200,490 |
| Jan 26, 2026 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | -2.44% | 213,117 |
| Jan 23, 2026 | 1.85 | 1.85 | 1.79 | 1.85 | 1.85 | -0.81% | 181,724 |
| Jan 22, 2026 | 1.79 | 1.90 | 1.79 | 1.86 | 1.86 | 5.08% | 274,155 |
| Jan 21, 2026 | 1.82 | 1.85 | 1.72 | 1.77 | 1.77 | -4.32% | 361,903 |
| 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 |