Freemelt Holding AB (publ) (STO:FREEM)
Sweden · Delayed Price · Currency is SEK 1.480
-0.070 (-4.52%)
Mar 25, 2026, 5:24 PM CET
Freemelt Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.50 | 1.55 | 1.43 | 1.55 | 1.55 | 3.33% | 283,867 |
| Mar 23, 2026 | 1.37 | 1.55 | 1.28 | 1.50 | 1.50 | 3.09% | 1,215,602 |
| Mar 20, 2026 | 1.63 | 1.63 | 1.46 | 1.46 | 1.46 | -7.03% | 363,346 |
| Mar 19, 2026 | 1.64 | 1.64 | 1.45 | 1.57 | 1.57 | -9.01% | 709,819 |
| Mar 18, 2026 | 1.56 | 1.74 | 1.50 | 1.72 | 1.72 | 10.97% | 389,588 |
| Mar 17, 2026 | 1.62 | 1.70 | 1.28 | 1.55 | 1.55 | -4.32% | 850,679 |
| Mar 16, 2026 | 1.48 | 1.63 | 1.44 | 1.62 | 1.62 | 8.72% | 372,320 |
| Mar 13, 2026 | 1.40 | 1.55 | 1.37 | 1.49 | 1.49 | 8.76% | 590,782 |
| Mar 12, 2026 | 1.43 | 1.46 | 1.37 | 1.37 | 1.37 | -3.52% | 613,577 |
| Mar 11, 2026 | 1.33 | 1.46 | 1.32 | 1.42 | 1.42 | 10.51% | 919,229 |
| Mar 10, 2026 | 1.30 | 1.32 | 1.24 | 1.29 | 1.29 | 0.78% | 406,868 |
| Mar 9, 2026 | 1.31 | 1.42 | 1.25 | 1.28 | 1.28 | -1.92% | 320,593 |
| Mar 6, 2026 | 1.32 | 1.33 | 1.27 | 1.30 | 1.30 | -1.52% | 261,073 |
| Mar 5, 2026 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | - | 169,561 |
| Mar 4, 2026 | 1.34 | 1.41 | 1.30 | 1.32 | 1.32 | -1.12% | 417,456 |
| Mar 3, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | -1.48% | 367,475 |
| 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 |