Freemelt Holding AB (publ) (STO:FREEM)
Sweden · Delayed Price · Currency is SEK 1.312
-0.014 (-1.06%)
Aug 14, 2026, 5:29 PM CET
Freemelt Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.66 | 1.81 | 1.62 | 1.65 | 1.65 | -7.09% | 690,169 |
| Jul 15, 2026 | 1.80 | 1.80 | 1.67 | 1.78 | 1.78 | 1.83% | 478,943 |
| Jul 14, 2026 | 1.65 | 1.75 | 1.62 | 1.74 | 1.74 | 4.56% | 306,785 |
| Jul 13, 2026 | 1.70 | 1.75 | 1.64 | 1.67 | 1.67 | -4.69% | 340,685 |
| Jul 10, 2026 | 1.82 | 1.88 | 1.67 | 1.75 | 1.75 | -3.53% | 681,056 |
| Jul 9, 2026 | 1.80 | 1.86 | 1.72 | 1.81 | 1.81 | 0.78% | 233,448 |
| Jul 8, 2026 | 1.80 | 1.81 | 1.70 | 1.80 | 1.80 | 0.11% | 293,751 |
| Jul 7, 2026 | 1.94 | 1.94 | 1.75 | 1.80 | 1.80 | -7.98% | 770,561 |
| Jul 6, 2026 | 2.00 | 2.09 | 1.94 | 1.95 | 1.95 | -4.68% | 574,570 |
| Jul 3, 2026 | 2.13 | 2.14 | 1.99 | 2.05 | 2.05 | -3.53% | 485,696 |
| Jul 2, 2026 | 2.06 | 2.19 | 1.98 | 2.13 | 2.13 | 3.41% | 1,056,313 |
| Jul 1, 2026 | 2.05 | 2.18 | 2.00 | 2.06 | 2.06 | 3.27% | 575,980 |
| Jun 30, 2026 | 2.02 | 2.02 | 1.77 | 1.99 | 1.99 | -10.76% | 3,159,380 |
| Jun 29, 2026 | 2.13 | 2.29 | 1.98 | 2.23 | 2.23 | 7.21% | 1,473,836 |
| Jun 26, 2026 | 1.88 | 2.14 | 1.88 | 2.08 | 2.08 | 7.22% | 1,241,983 |
| Jun 25, 2026 | 2.06 | 2.10 | 1.88 | 1.94 | 1.94 | -7.62% | 1,125,153 |
| Jun 24, 2026 | 2.18 | 2.36 | 2.02 | 2.10 | 2.10 | -0.94% | 2,397,793 |
| Jun 23, 2026 | 1.94 | 2.18 | 1.87 | 2.12 | 2.12 | 10.76% | 2,654,574 |
| Jun 22, 2026 | 1.63 | 1.98 | 1.63 | 1.91 | 1.91 | 16.28% | 1,472,220 |
| Jun 18, 2026 | 1.69 | 1.75 | 1.60 | 1.65 | 1.65 | -2.60% | 737,418 |
| Jun 17, 2026 | 1.69 | 1.78 | 1.58 | 1.69 | 1.69 | 1.20% | 848,964 |
| Jun 16, 2026 | 1.49 | 1.67 | 1.44 | 1.67 | 1.67 | 15.97% | 1,689,844 |
| Jun 15, 2026 | 1.33 | 1.48 | 1.32 | 1.44 | 1.44 | 7.14% | 693,791 |
| Jun 12, 2026 | 1.37 | 1.45 | 1.23 | 1.34 | 1.34 | 9.09% | 1,221,667 |
| Jun 11, 2026 | 1.29 | 1.29 | 1.18 | 1.23 | 1.23 | -6.10% | 1,140,932 |
| Jun 10, 2026 | 1.34 | 1.37 | 1.27 | 1.31 | 1.31 | -2.67% | 379,713 |
| Jun 9, 2026 | 1.36 | 1.36 | 1.26 | 1.35 | 1.35 | 0.45% | 700,692 |
| Jun 8, 2026 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | - | 251,552 |
| Jun 5, 2026 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | -4.14% | 505,293 |