Freemelt Holding AB (publ) (STO:FREEM)
Sweden · Delayed Price · Currency is SEK 1.270
-0.070 (-5.22%)
May 26, 2026, 5:29 PM CET
Freemelt Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.30 | 1.35 | 1.22 | 1.34 | 1.34 | 0.15% | 368,862 |
| May 22, 2026 | 1.26 | 1.34 | 1.25 | 1.34 | 1.34 | 0.60% | 474,466 |
| May 21, 2026 | 1.29 | 1.33 | 1.24 | 1.33 | 1.33 | 3.42% | 302,579 |
| May 20, 2026 | 1.28 | 1.32 | 1.21 | 1.29 | 1.29 | -2.43% | 496,509 |
| May 19, 2026 | 1.29 | 1.32 | 1.25 | 1.32 | 1.32 | 1.85% | 497,854 |
| May 18, 2026 | 1.34 | 1.35 | 1.22 | 1.29 | 1.29 | -3.72% | 450,382 |
| May 15, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -3.17% | 276,299 |
| May 13, 2026 | 1.33 | 1.39 | 1.30 | 1.39 | 1.39 | 6.61% | 185,825 |
| May 12, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.84% | 250,968 |
| May 11, 2026 | 1.37 | 1.42 | 1.31 | 1.34 | 1.34 | -1.90% | 317,326 |
| May 8, 2026 | 1.38 | 1.38 | 1.32 | 1.37 | 1.37 | -0.87% | 224,372 |
| May 7, 2026 | 1.38 | 1.38 | 1.30 | 1.38 | 1.38 | -0.29% | 619,010 |
| May 6, 2026 | 1.40 | 1.43 | 1.32 | 1.38 | 1.38 | -1.00% | 518,834 |
| May 5, 2026 | 1.40 | 1.53 | 1.33 | 1.40 | 1.40 | -3.72% | 348,397 |
| May 4, 2026 | 1.48 | 1.49 | 1.41 | 1.45 | 1.45 | -1.89% | 430,855 |
| Apr 30, 2026 | 1.44 | 1.51 | 1.41 | 1.48 | 1.48 | 2.21% | 277,406 |
| Apr 29, 2026 | 1.46 | 1.52 | 1.40 | 1.45 | 1.45 | -0.55% | 241,164 |
| Apr 28, 2026 | 1.54 | 1.54 | 1.44 | 1.45 | 1.45 | -5.58% | 375,705 |
| Apr 27, 2026 | 1.62 | 1.66 | 1.51 | 1.54 | 1.54 | -0.52% | 249,463 |
| Apr 24, 2026 | 1.54 | 1.62 | 1.52 | 1.55 | 1.55 | -1.02% | 168,685 |
| Apr 23, 2026 | 1.60 | 1.61 | 1.54 | 1.56 | 1.56 | -2.37% | 533,090 |
| Apr 22, 2026 | 1.64 | 1.68 | 1.59 | 1.60 | 1.60 | -1.60% | 236,078 |
| Apr 21, 2026 | 1.51 | 1.70 | 1.49 | 1.63 | 1.63 | 6.41% | 561,640 |
| Apr 20, 2026 | 1.57 | 1.60 | 1.50 | 1.53 | 1.53 | -2.30% | 120,796 |
| Apr 17, 2026 | 1.51 | 1.60 | 1.51 | 1.57 | 1.57 | 3.16% | 380,701 |
| Apr 16, 2026 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | 0.13% | 202,927 |
| Apr 15, 2026 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | - | 103,932 |
| Apr 14, 2026 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | 0.13% | 160,179 |
| Apr 13, 2026 | 1.56 | 1.56 | 1.47 | 1.51 | 1.51 | -2.20% | 463,444 |
| Apr 10, 2026 | 1.54 | 1.61 | 1.49 | 1.55 | 1.55 | 1.84% | 256,350 |
| Apr 9, 2026 | 1.54 | 1.54 | 1.48 | 1.52 | 1.52 | -0.91% | 256,904 |
| Apr 8, 2026 | 1.48 | 1.57 | 1.42 | 1.53 | 1.53 | 5.79% | 401,038 |
| Apr 7, 2026 | 1.46 | 1.60 | 1.40 | 1.45 | 1.45 | -1.69% | 567,301 |
| Apr 2, 2026 | 1.55 | 1.55 | 1.44 | 1.48 | 1.48 | -2.32% | 203,146 |
| Apr 1, 2026 | 1.51 | 1.54 | 1.46 | 1.51 | 1.51 | 2.37% | 723,721 |
| Mar 31, 2026 | 1.37 | 1.65 | 1.37 | 1.48 | 1.48 | 8.06% | 1,262,605 |
| Mar 30, 2026 | 1.42 | 1.45 | 1.35 | 1.37 | 1.37 | -3.87% | 272,709 |
| Mar 27, 2026 | 1.46 | 1.47 | 1.40 | 1.42 | 1.42 | -1.73% | 329,431 |
| Mar 26, 2026 | 1.51 | 1.53 | 1.40 | 1.45 | 1.45 | -2.36% | 356,186 |
| Mar 25, 2026 | 1.60 | 1.60 | 1.45 | 1.48 | 1.48 | -4.52% | 294,532 |
| 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% | 733,415 |
| 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 |