Freemelt Holding AB (publ) (STO:FREEM)
Sweden · Delayed Price · Currency is SEK 1.875
-0.035 (-1.83%)
Sep 12, 2025, 5:29 PM CET
Freemelt Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.91 | 1.96 | 1.84 | 1.88 | 1.88 | -1.57% | 426,087 |
| Sep 11, 2025 | 1.92 | 1.96 | 1.81 | 1.91 | 1.91 | -0.52% | 854,054 |
| Sep 10, 2025 | 1.93 | 2.02 | 1.88 | 1.92 | 1.92 | -1.03% | 733,543 |
| Sep 9, 2025 | 2.09 | 2.11 | 1.84 | 1.94 | 1.94 | -7.18% | 1,528,984 |
| Sep 8, 2025 | 2.18 | 2.19 | 2.04 | 2.09 | 2.09 | -4.57% | 795,630 |
| Sep 5, 2025 | 2.21 | 2.23 | 2.10 | 2.19 | 2.19 | -1.79% | 530,048 |
| Sep 4, 2025 | 2.25 | 2.31 | 2.20 | 2.23 | 2.23 | -1.33% | 441,347 |
| Sep 3, 2025 | 2.13 | 2.33 | 2.13 | 2.26 | 2.26 | 4.15% | 720,871 |
| Sep 2, 2025 | 2.13 | 2.20 | 2.10 | 2.17 | 2.17 | 2.36% | 383,524 |
| Sep 1, 2025 | 2.19 | 2.20 | 2.10 | 2.12 | 2.12 | -4.93% | 1,060,964 |
| Aug 29, 2025 | 2.25 | 2.30 | 2.20 | 2.23 | 2.23 | -0.89% | 386,024 |
| Aug 28, 2025 | 2.26 | 2.31 | 2.12 | 2.25 | 2.25 | -0.88% | 405,152 |
| Aug 27, 2025 | 2.28 | 2.39 | 2.21 | 2.27 | 2.27 | -2.16% | 630,043 |
| Aug 26, 2025 | 2.37 | 2.40 | 2.20 | 2.32 | 2.32 | -2.93% | 953,912 |
| Aug 25, 2025 | 2.37 | 2.49 | 2.35 | 2.39 | 2.39 | -0.42% | 453,026 |
| Aug 22, 2025 | 2.28 | 2.43 | 2.26 | 2.40 | 2.40 | 4.35% | 466,771 |
| Aug 21, 2025 | 2.32 | 2.39 | 2.25 | 2.30 | 2.30 | -0.86% | 572,930 |
| Aug 20, 2025 | 2.39 | 2.40 | 2.27 | 2.32 | 2.32 | -4.13% | 448,088 |
| Aug 19, 2025 | 2.42 | 2.51 | 2.38 | 2.42 | 2.42 | 0.83% | 562,146 |
| Aug 18, 2025 | 2.39 | 2.48 | 2.25 | 2.40 | 2.40 | - | 836,957 |
| Aug 15, 2025 | 2.56 | 2.56 | 2.36 | 2.40 | 2.40 | -6.61% | 1,078,151 |
| Aug 14, 2025 | 2.67 | 2.67 | 2.50 | 2.57 | 2.57 | -4.10% | 960,644 |
| Aug 13, 2025 | 2.56 | 2.88 | 2.55 | 2.68 | 2.68 | 5.10% | 1,360,880 |
| Aug 12, 2025 | 2.74 | 2.74 | 2.54 | 2.55 | 2.55 | -6.59% | 1,003,764 |
| Aug 11, 2025 | 2.82 | 2.84 | 2.59 | 2.73 | 2.73 | -4.21% | 1,542,589 |
| Aug 8, 2025 | 2.90 | 2.95 | 2.78 | 2.85 | 2.85 | -1.38% | 810,481 |
| Aug 7, 2025 | 3.07 | 3.07 | 2.79 | 2.89 | 2.89 | -6.17% | 1,270,434 |
| Aug 6, 2025 | 3.26 | 3.28 | 2.95 | 3.08 | 3.08 | -5.52% | 1,732,888 |
| Aug 5, 2025 | 2.90 | 3.34 | 2.90 | 3.26 | 3.26 | 12.41% | 2,491,654 |
| Aug 4, 2025 | 3.22 | 3.24 | 2.83 | 2.90 | 2.90 | -9.38% | 1,805,494 |
| Aug 1, 2025 | 3.23 | 3.27 | 3.13 | 3.20 | 3.20 | -1.23% | 742,823 |
| Jul 31, 2025 | 3.15 | 3.26 | 3.15 | 3.24 | 3.24 | 2.21% | 684,732 |
| Jul 30, 2025 | 3.00 | 3.29 | 2.96 | 3.17 | 3.17 | 3.59% | 1,741,296 |
| Jul 29, 2025 | 2.96 | 3.14 | 2.87 | 3.06 | 3.06 | 4.44% | 1,539,927 |
| Jul 28, 2025 | 2.89 | 2.99 | 2.87 | 2.93 | 2.93 | 2.09% | 1,131,314 |
| Jul 25, 2025 | 2.70 | 2.90 | 2.68 | 2.87 | 2.87 | 6.69% | 1,068,735 |
| Jul 24, 2025 | 2.68 | 2.73 | 2.66 | 2.69 | 2.69 | 0.75% | 872,594 |
| Jul 23, 2025 | 2.66 | 2.74 | 2.60 | 2.67 | 2.67 | 1.91% | 772,136 |
| Jul 22, 2025 | 2.62 | 2.74 | 2.61 | 2.62 | 2.62 | -1.50% | 330,446 |
| Jul 21, 2025 | 2.67 | 2.78 | 2.62 | 2.66 | 2.66 | - | 590,353 |
| Jul 18, 2025 | 2.75 | 2.75 | 2.59 | 2.66 | 2.66 | -0.75% | 581,778 |
| Jul 17, 2025 | 2.62 | 2.75 | 2.57 | 2.68 | 2.68 | 3.47% | 469,957 |
| Jul 16, 2025 | 2.67 | 2.68 | 2.58 | 2.59 | 2.59 | -3.36% | 536,888 |
| Jul 15, 2025 | 2.80 | 2.82 | 2.62 | 2.68 | 2.68 | 1.52% | 384,347 |
| Jul 14, 2025 | 2.66 | 2.70 | 2.60 | 2.64 | 2.64 | - | 463,668 |
| Jul 11, 2025 | 2.68 | 2.73 | 2.60 | 2.64 | 2.64 | -2.58% | 481,333 |
| Jul 10, 2025 | 2.77 | 2.90 | 2.67 | 2.71 | 2.71 | -2.87% | 1,106,668 |
| Jul 9, 2025 | 2.81 | 2.85 | 2.65 | 2.79 | 2.79 | -0.71% | 1,117,970 |
| Jul 8, 2025 | 2.69 | 2.93 | 2.61 | 2.81 | 2.81 | 4.46% | 3,011,956 |
| Jul 7, 2025 | 2.60 | 2.87 | 2.54 | 2.69 | 2.69 | 8.91% | 3,165,165 |