Skip to main content
logo
Freja eID Group AB (publ) (STO:FREJA)
Sweden flag Sweden · Delayed Price · Currency is SEK
15.20
+0.25 (1.67%)
Mar 25, 2026, 3:20 PM CET

Freja eID Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202615.1015.4015.1015.10-1.00%3,515
Mar 24, 202614.2515.0514.1514.9514.953.10%56,499
Mar 23, 202614.1514.7513.6014.5014.501.40%91,434
Mar 20, 202615.0515.2514.0014.3014.30-4.67%73,225
Mar 19, 202614.6515.2514.1015.0015.000.67%26,162
Mar 18, 202615.1015.1014.7014.9014.900.34%19,700
Mar 17, 202615.0015.2514.7014.8514.85-1.00%49,423
Mar 16, 202614.9015.2014.9015.0015.000.67%3,142
Mar 13, 202615.2515.2514.9014.9014.90-1.32%7,962
Mar 12, 202615.0015.2515.0015.1015.10-0.98%3,778
Mar 11, 202614.9015.5514.7015.2515.253.04%52,206
Mar 10, 202615.2515.5014.7514.8014.80-3.27%73,737
Mar 9, 202615.9515.9515.0015.3015.30-4.67%42,410
Mar 6, 202616.0016.0515.9516.0516.051.58%37,639
Mar 5, 202616.0016.0515.8015.8015.80-1.25%44,249
Mar 4, 202615.3516.0515.3516.0016.00-17,191
Mar 3, 202616.0016.0015.3016.0016.00-0.31%30,046
Mar 2, 202615.9016.4515.9016.0516.05-0.62%17,279
Feb 27, 202616.0516.4015.8516.1516.150.62%11,812
Feb 26, 202615.9016.0515.6516.0516.051.58%19,815
Feb 25, 202616.2016.6515.7015.8015.80-2.77%56,305
Feb 24, 202616.0016.3515.6516.2516.252.20%52,156
Feb 23, 202615.9016.3015.7515.9015.900.32%14,809
Feb 20, 202616.0016.7015.8515.8515.85-104,139
Feb 19, 202615.7016.1515.5515.8515.85-59,607
Feb 18, 202615.9516.1515.5015.8515.850.96%14,114
Feb 17, 202616.0516.1015.2515.7015.70-3.09%21,621
Feb 16, 202615.8016.4015.6516.2016.202.86%26,532
Feb 13, 202615.8016.1515.7515.7515.75-1.56%11,833
Feb 12, 202615.8016.5015.3516.0016.001.27%26,257
Feb 11, 202616.2516.2515.4015.8015.80-3.07%72,753
Feb 10, 202616.7516.9516.3016.3016.30-2.40%8,988
Feb 9, 202615.7016.7515.1016.7016.706.37%83,562
Feb 6, 202616.2016.2515.7015.7015.70-3.98%54,608
Feb 5, 202616.4517.1515.6516.3516.35-6.84%207,131
Feb 4, 202617.5517.5516.6017.5517.550.29%33,100
Feb 3, 202617.3518.3017.3017.5017.501.16%44,010
Feb 2, 202617.0517.8517.0517.3017.301.76%39,188
Jan 30, 202616.5017.1016.5017.0017.003.66%41,585
Jan 29, 202616.9517.2016.4016.4016.40-3.24%37,247
Jan 28, 202617.4017.5516.6016.9516.95-1.45%64,109
Jan 27, 202616.7517.8516.5017.2017.202.99%101,091
Jan 26, 202615.2517.0015.2016.7016.709.15%92,819
Jan 23, 202615.2015.4015.0515.3015.300.99%19,989
Jan 22, 202615.0515.3515.0515.1515.150.33%7,864
Jan 21, 202615.0015.2515.0015.1015.100.67%12,392
Jan 20, 202615.2015.4515.0015.0015.00-3.23%44,623
Jan 19, 202615.8516.0514.8515.5015.50-3.73%82,099
Jan 16, 202615.9016.2015.8016.1016.101.90%47,063
Jan 15, 202615.2515.9015.2515.8015.803.27%36,993