Skip to main content
logo
Freemelt Holding AB (publ) (STO:FREEM)
Sweden flag Sweden · Delayed Price · Currency is SEK
3.200
-0.040 (-1.23%)
Aug 1, 2025, 5:29 PM CET

Freemelt Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20252.052.202.002.142.142.39%747,773
Jun 10, 20252.152.151.982.092.09-4.57%1,065,588
Jun 9, 20252.352.362.092.192.191.39%1,407,216
Jun 5, 20252.352.362.162.162.16-7.69%1,268,114
Jun 4, 20252.272.382.272.342.343.54%1,359,179
Jun 3, 20251.922.271.812.262.2617.10%1,838,058
Jun 2, 20252.202.201.901.931.93-13.45%2,881,491
May 30, 20252.352.392.192.232.23-6.30%1,613,507
May 28, 20252.412.502.242.382.38-2.86%1,131,127
May 27, 20252.572.572.302.452.45-3.92%2,357,882
May 26, 20252.382.762.382.552.556.25%4,896,411
May 23, 20252.252.521.882.402.4010.09%6,211,930
May 22, 20252.122.372.082.182.1811.22%5,814,881
May 21, 20251.801.971.741.961.9617.37%3,274,423
May 20, 20251.611.791.521.671.679.87%2,518,017