Freemelt Holding AB (publ) (STO:FREEM)
Sweden · Delayed Price · Currency is SEK 1.624
-0.036 (-2.17%)
Sep 24, 2026, 5:24 PM CET
Freemelt Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.63 | 1.66 | 1.61 | 1.62 | 1.62 | -2.17% | 132,182 |
| Sep 23, 2026 | 1.60 | 1.66 | 1.58 | 1.66 | 1.66 | 3.75% | 187,992 |
| Sep 22, 2026 | 1.64 | 1.69 | 1.56 | 1.60 | 1.60 | -4.08% | 545,503 |
| Sep 21, 2026 | 1.75 | 1.77 | 1.63 | 1.67 | 1.67 | -5.55% | 547,688 |
| Sep 18, 2026 | 1.75 | 1.77 | 1.66 | 1.77 | 1.77 | 0.80% | 1,029,891 |
| Sep 17, 2026 | 1.87 | 1.87 | 1.71 | 1.75 | 1.75 | -6.31% | 570,911 |
| Sep 16, 2026 | 1.86 | 2.05 | 1.84 | 1.87 | 1.87 | 3.89% | 1,309,517 |
| Sep 15, 2026 | 1.85 | 1.86 | 1.76 | 1.80 | 1.80 | -3.23% | 414,945 |
| Sep 14, 2026 | 1.90 | 1.99 | 1.77 | 1.86 | 1.86 | -4.12% | 619,134 |
| Sep 11, 2026 | 1.81 | 1.97 | 1.71 | 1.94 | 1.94 | 5.90% | 815,061 |
| Sep 10, 2026 | 1.95 | 1.95 | 1.74 | 1.83 | 1.83 | -7.38% | 1,821,586 |
| Sep 9, 2026 | 1.58 | 2.03 | 1.58 | 1.98 | 1.98 | 52.62% | 7,008,989 |
| Sep 8, 2026 | 1.28 | 1.34 | 1.23 | 1.30 | 1.30 | -0.31% | 925,695 |
| Sep 7, 2026 | 1.24 | 1.42 | 1.24 | 1.30 | 1.30 | 5.69% | 666,658 |
| Sep 4, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 86,364 |
| Sep 3, 2026 | 1.21 | 1.26 | 1.18 | 1.22 | 1.22 | 0.83% | 287,112 |
| Sep 2, 2026 | 1.25 | 1.29 | 1.16 | 1.21 | 1.21 | -5.17% | 241,085 |
| Sep 1, 2026 | 1.22 | 1.30 | 1.21 | 1.28 | 1.28 | 4.59% | 141,176 |
| Aug 31, 2026 | 1.22 | 1.25 | 1.15 | 1.22 | 1.22 | -2.40% | 357,087 |
| Aug 28, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -1.88% | 586,049 |
| Aug 27, 2026 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -2.60% | 521,193 |
| Aug 26, 2026 | 1.33 | 1.34 | 1.27 | 1.31 | 1.31 | -1.51% | 229,402 |
| Aug 25, 2026 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -3.07% | 250,519 |
| Aug 24, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.44% | 135,285 |
| Aug 21, 2026 | 1.34 | 1.38 | 1.27 | 1.38 | 1.38 | 2.99% | 499,641 |
| Aug 20, 2026 | 1.32 | 1.34 | 1.28 | 1.34 | 1.34 | 1.37% | 162,665 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -2.80% | 82,133 |
| Aug 18, 2026 | 1.34 | 1.36 | 1.30 | 1.36 | 1.36 | 2.88% | 158,187 |
| Aug 17, 2026 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | 0.46% | 102,835 |
| Aug 14, 2026 | 1.33 | 1.36 | 1.26 | 1.31 | 1.31 | -1.06% | 206,226 |
| Aug 13, 2026 | 1.37 | 1.37 | 1.25 | 1.33 | 1.33 | -2.93% | 674,135 |
| Aug 12, 2026 | 1.40 | 1.40 | 1.31 | 1.37 | 1.37 | -2.29% | 322,882 |
| Aug 11, 2026 | 1.21 | 1.48 | 1.10 | 1.40 | 1.40 | -5.54% | 2,974,522 |
| Aug 10, 2026 | 1.48 | 1.49 | 1.43 | 1.48 | 1.48 | -1.60% | 288,850 |
| Aug 7, 2026 | 1.50 | 1.54 | 1.45 | 1.50 | 1.50 | - | 420,631 |
| Aug 6, 2026 | 1.51 | 1.53 | 1.46 | 1.50 | 1.50 | -0.13% | 58,132 |
| Aug 5, 2026 | 1.55 | 1.57 | 1.48 | 1.51 | 1.51 | -4.32% | 183,371 |
| Aug 4, 2026 | 1.57 | 1.57 | 1.52 | 1.57 | 1.57 | - | 179,518 |
| Aug 3, 2026 | 1.52 | 1.60 | 1.50 | 1.57 | 1.57 | 3.83% | 240,476 |
| Jul 31, 2026 | 1.48 | 1.53 | 1.41 | 1.52 | 1.52 | 2.29% | 215,273 |
| Jul 30, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 1.51% | 116,837 |
| Jul 29, 2026 | 1.49 | 1.52 | 1.45 | 1.46 | 1.46 | -2.41% | 224,593 |
| Jul 28, 2026 | 1.53 | 1.61 | 1.49 | 1.50 | 1.50 | -2.35% | 259,326 |
| Jul 27, 2026 | 1.56 | 1.59 | 1.51 | 1.53 | 1.53 | -3.53% | 317,922 |
| Jul 24, 2026 | 1.51 | 1.64 | 1.51 | 1.59 | 1.59 | 1.79% | 253,518 |
| Jul 23, 2026 | 1.56 | 1.56 | 1.45 | 1.56 | 1.56 | - | 498,771 |
| Jul 22, 2026 | 1.60 | 1.60 | 1.49 | 1.56 | 1.56 | -3.70% | 519,300 |
| Jul 21, 2026 | 1.60 | 1.62 | 1.50 | 1.62 | 1.62 | - | 588,523 |
| Jul 20, 2026 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -2.53% | 143,501 |
| Jul 17, 2026 | 1.64 | 1.78 | 1.52 | 1.66 | 1.66 | 0.73% | 421,493 |