Freemelt Holding AB (publ) (STO:FREEM)
Sweden · Delayed Price · Currency is SEK 1.350
-0.386 (-22.24%)
Nov 3, 2026, 5:29 PM CET
Freemelt Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.402 | 1.454 | 1.114 | 1.350 | 1.350 | -22.24% | 2,436,424 |
| Nov 2, 2026 | 1.766 | 1.790 | 1.692 | 1.736 | 1.736 | -1.81% | 308,531 |
| Oct 30, 2026 | 1.718 | 1.768 | 1.660 | 1.768 | 1.768 | 1.73% | 242,455 |
| Oct 29, 2026 | 1.862 | 1.878 | 1.714 | 1.738 | 1.738 | -5.65% | 507,910 |
| Oct 28, 2026 | 1.856 | 1.856 | 1.802 | 1.842 | 1.842 | -0.97% | 141,785 |
| Oct 27, 2026 | 1.844 | 1.860 | 1.814 | 1.860 | 1.860 | 1.53% | 121,553 |
| Oct 26, 2026 | 1.784 | 1.900 | 1.760 | 1.832 | 1.832 | 1.89% | 255,690 |
| Oct 23, 2026 | 1.850 | 1.850 | 1.762 | 1.798 | 1.798 | -2.81% | 363,903 |
| Oct 22, 2026 | 1.882 | 1.990 | 1.806 | 1.850 | 1.850 | 4.88% | 929,996 |
| Oct 21, 2026 | 1.748 | 1.800 | 1.732 | 1.764 | 1.764 | 0.92% | 179,848 |
| Oct 20, 2026 | 1.742 | 1.798 | 1.656 | 1.748 | 1.748 | 0.46% | 249,937 |
| Oct 19, 2026 | 1.726 | 1.740 | 1.700 | 1.740 | 1.740 | - | 56,274 |
| Oct 16, 2026 | 1.770 | 1.770 | 1.700 | 1.740 | 1.740 | -0.11% | 178,449 |
| Oct 15, 2026 | 1.920 | 1.920 | 1.698 | 1.742 | 1.742 | -3.22% | 338,103 |
| Oct 14, 2026 | 1.812 | 1.820 | 1.758 | 1.800 | 1.800 | -0.99% | 256,315 |
| Oct 13, 2026 | 1.856 | 1.920 | 1.770 | 1.818 | 1.818 | 1.91% | 167,833 |
| Oct 12, 2026 | 1.822 | 1.896 | 1.754 | 1.784 | 1.784 | -3.98% | 283,188 |
| Oct 9, 2026 | 1.740 | 1.870 | 1.728 | 1.858 | 1.858 | 6.78% | 312,711 |
| Oct 8, 2026 | 1.784 | 1.790 | 1.700 | 1.740 | 1.740 | -2.68% | 361,782 |
| Oct 7, 2026 | 1.776 | 1.810 | 1.750 | 1.788 | 1.788 | 1.94% | 65,349 |
| Oct 6, 2026 | 1.748 | 1.806 | 1.738 | 1.754 | 1.754 | -0.90% | 244,673 |
| Oct 5, 2026 | 1.818 | 1.818 | 1.752 | 1.770 | 1.770 | -3.70% | 110,437 |
| Oct 2, 2026 | 1.870 | 1.884 | 1.798 | 1.838 | 1.838 | -1.08% | 175,089 |
| Oct 1, 2026 | 1.902 | 1.920 | 1.800 | 1.858 | 1.858 | - | 479,787 |
| Sep 30, 2026 | 1.772 | 1.910 | 1.772 | 1.858 | 1.858 | 4.97% | 494,603 |
| Sep 29, 2026 | 1.668 | 1.800 | 1.660 | 1.770 | 1.770 | 8.72% | 632,841 |
| Sep 28, 2026 | 1.670 | 1.670 | 1.590 | 1.628 | 1.628 | -2.51% | 73,436 |
| Sep 25, 2026 | 1.658 | 1.726 | 1.624 | 1.670 | 1.670 | 2.83% | 253,538 |
| Sep 24, 2026 | 1.632 | 1.662 | 1.606 | 1.624 | 1.624 | -2.17% | 132,182 |
| Sep 23, 2026 | 1.602 | 1.660 | 1.578 | 1.660 | 1.660 | 3.75% | 187,992 |
| Sep 22, 2026 | 1.636 | 1.688 | 1.556 | 1.600 | 1.600 | -4.08% | 545,503 |
| Sep 21, 2026 | 1.752 | 1.770 | 1.626 | 1.668 | 1.668 | -5.55% | 547,688 |
| Sep 18, 2026 | 1.748 | 1.766 | 1.660 | 1.766 | 1.766 | 0.80% | 1,029,891 |
| Sep 17, 2026 | 1.870 | 1.870 | 1.712 | 1.752 | 1.752 | -6.31% | 570,911 |
| Sep 16, 2026 | 1.858 | 2.050 | 1.840 | 1.870 | 1.870 | 3.89% | 1,309,517 |
| Sep 15, 2026 | 1.850 | 1.856 | 1.758 | 1.800 | 1.800 | -3.23% | 414,945 |
| Sep 14, 2026 | 1.902 | 1.990 | 1.770 | 1.860 | 1.860 | -4.12% | 619,134 |
| Sep 11, 2026 | 1.808 | 1.974 | 1.710 | 1.940 | 1.940 | 5.90% | 815,061 |
| Sep 10, 2026 | 1.952 | 1.954 | 1.736 | 1.832 | 1.832 | -7.38% | 1,821,586 |
| Sep 9, 2026 | 1.580 | 2.030 | 1.580 | 1.978 | 1.978 | 52.62% | 7,008,989 |
| Sep 8, 2026 | 1.278 | 1.340 | 1.232 | 1.296 | 1.296 | -0.31% | 925,695 |
| Sep 7, 2026 | 1.236 | 1.422 | 1.236 | 1.300 | 1.300 | 5.69% | 666,658 |
| Sep 4, 2026 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 0.82% | 86,364 |
| Sep 3, 2026 | 1.214 | 1.262 | 1.176 | 1.220 | 1.220 | 0.83% | 287,112 |
| Sep 2, 2026 | 1.248 | 1.292 | 1.162 | 1.210 | 1.210 | -5.17% | 241,085 |
| Sep 1, 2026 | 1.220 | 1.300 | 1.212 | 1.276 | 1.276 | 4.59% | 141,176 |
| Aug 31, 2026 | 1.224 | 1.248 | 1.150 | 1.220 | 1.220 | -2.40% | 357,087 |
| Aug 28, 2026 | 1.272 | 1.274 | 1.220 | 1.250 | 1.250 | -1.88% | 586,049 |
| Aug 27, 2026 | 1.308 | 1.310 | 1.240 | 1.274 | 1.274 | -2.60% | 521,193 |
| Aug 26, 2026 | 1.326 | 1.338 | 1.272 | 1.308 | 1.308 | -1.51% | 229,402 |