Freja eID Group AB (publ) (STO:FREJA)
Sweden · Delayed Price · Currency is SEK 15.20
+0.20 (1.33%)
Jan 21, 2026, 12:27 PM CET
Freja eID Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 15.20 | 15.45 | 15.00 | 15.00 | 15.00 | -3.23% | 44,623 |
| Jan 19, 2026 | 15.85 | 16.05 | 14.85 | 15.50 | 15.50 | -3.73% | 82,099 |
| Jan 16, 2026 | 15.90 | 16.20 | 15.80 | 16.10 | 16.10 | 1.90% | 47,063 |
| Jan 15, 2026 | 15.25 | 15.90 | 15.25 | 15.80 | 15.80 | 3.27% | 36,993 |
| Jan 14, 2026 | 15.55 | 15.55 | 15.00 | 15.30 | 15.30 | 0.66% | 38,968 |
| Jan 13, 2026 | 16.25 | 16.25 | 15.20 | 15.20 | 15.20 | -2.88% | 32,427 |
| Jan 12, 2026 | 16.00 | 16.70 | 15.25 | 15.65 | 15.65 | -0.32% | 111,484 |
| Jan 9, 2026 | 15.10 | 16.15 | 14.70 | 15.70 | 15.70 | 3.63% | 62,016 |
| Jan 8, 2026 | 14.45 | 15.45 | 14.40 | 15.15 | 15.15 | 4.48% | 30,464 |
| Jan 7, 2026 | 15.00 | 15.20 | 14.50 | 14.50 | 14.50 | -2.68% | 30,201 |
| Jan 5, 2026 | 15.60 | 15.60 | 14.75 | 14.90 | 14.90 | -4.49% | 25,204 |
| Jan 2, 2026 | 15.55 | 16.20 | 15.55 | 15.60 | 15.60 | 0.65% | 21,002 |
| Dec 30, 2025 | 15.15 | 15.65 | 15.10 | 15.50 | 15.50 | 2.65% | 17,197 |
| Dec 29, 2025 | 15.50 | 15.70 | 14.80 | 15.10 | 15.10 | -0.98% | 41,324 |
| Dec 23, 2025 | 15.00 | 15.45 | 14.75 | 15.25 | 15.25 | 1.67% | 15,010 |
| Dec 22, 2025 | 15.15 | 15.20 | 14.85 | 15.00 | 15.00 | -1.64% | 10,845 |
| Dec 19, 2025 | 14.90 | 15.35 | 14.70 | 15.25 | 15.25 | 2.35% | 11,392 |
| Dec 18, 2025 | 14.65 | 14.95 | 14.55 | 14.90 | 14.90 | 0.68% | 9,774 |
| Dec 17, 2025 | 14.65 | 14.80 | 14.30 | 14.80 | 14.80 | 1.02% | 9,374 |
| Dec 16, 2025 | 14.90 | 14.90 | 14.40 | 14.65 | 14.65 | -3.30% | 24,466 |
| Dec 15, 2025 | 15.05 | 15.25 | 14.80 | 15.15 | 15.15 | -0.33% | 12,410 |
| Dec 12, 2025 | 15.15 | 15.40 | 15.10 | 15.20 | 15.20 | 0.66% | 9,570 |
| Dec 11, 2025 | 15.80 | 15.90 | 15.10 | 15.10 | 15.10 | -3.21% | 29,894 |
| Dec 10, 2025 | 16.20 | 16.20 | 15.50 | 15.60 | 15.60 | -3.70% | 9,226 |
| Dec 9, 2025 | 16.30 | 16.50 | 16.20 | 16.20 | 16.20 | -0.61% | 9,138 |
| Dec 8, 2025 | 16.15 | 16.40 | 15.80 | 16.30 | 16.30 | 0.93% | 31,380 |
| Dec 5, 2025 | 16.25 | 16.25 | 15.85 | 16.15 | 16.15 | 1.25% | 23,766 |
| Dec 4, 2025 | 15.35 | 16.05 | 15.35 | 15.95 | 15.95 | 3.91% | 26,472 |
| Dec 3, 2025 | 15.45 | 15.65 | 14.90 | 15.35 | 15.35 | -0.65% | 40,311 |
| Dec 2, 2025 | 15.60 | 15.60 | 15.20 | 15.45 | 15.45 | 1.31% | 3,047 |
| Dec 1, 2025 | 15.85 | 15.85 | 15.25 | 15.25 | 15.25 | -2.87% | 7,883 |
| Nov 28, 2025 | 15.95 | 15.95 | 15.65 | 15.70 | 15.70 | -3.09% | 17,768 |
| Nov 27, 2025 | 16.55 | 16.55 | 15.95 | 16.20 | 16.20 | -0.31% | 26,552 |
| Nov 26, 2025 | 16.05 | 16.50 | 15.70 | 16.25 | 16.25 | 1.56% | 41,300 |
| Nov 25, 2025 | 15.40 | 16.00 | 15.20 | 16.00 | 16.00 | 1.59% | 33,714 |
| Nov 24, 2025 | 15.30 | 15.75 | 15.30 | 15.75 | 15.75 | 0.96% | 9,419 |
| Nov 21, 2025 | 15.75 | 16.05 | 15.30 | 15.60 | 15.60 | -0.64% | 14,710 |
| Nov 20, 2025 | 16.10 | 16.10 | 15.55 | 15.70 | 15.70 | 1.95% | 16,547 |
| Nov 19, 2025 | 15.35 | 16.05 | 15.35 | 15.40 | 15.40 | 0.33% | 38,192 |
| Nov 18, 2025 | 16.15 | 16.15 | 15.30 | 15.35 | 15.35 | -5.25% | 19,585 |
| Nov 17, 2025 | 16.50 | 16.90 | 16.20 | 16.20 | 16.20 | -2.11% | 10,281 |
| Nov 14, 2025 | 16.55 | 16.85 | 16.20 | 16.55 | 16.55 | -0.30% | 40,977 |
| Nov 13, 2025 | 17.75 | 17.75 | 15.55 | 16.60 | 16.60 | 4.73% | 37,937 |
| Nov 12, 2025 | 15.45 | 15.90 | 15.10 | 15.85 | 15.85 | 2.26% | 43,397 |
| Nov 11, 2025 | 15.40 | 16.65 | 15.10 | 15.50 | 15.50 | 0.65% | 58,521 |
| Nov 10, 2025 | 15.85 | 16.30 | 14.80 | 15.40 | 15.40 | -3.14% | 59,373 |
| Nov 7, 2025 | 16.65 | 16.85 | 15.50 | 15.90 | 15.90 | -4.79% | 64,885 |
| Nov 6, 2025 | 18.05 | 18.20 | 16.65 | 16.70 | 16.70 | -7.22% | 102,494 |
| Nov 5, 2025 | 17.75 | 18.00 | 17.30 | 18.00 | 18.00 | 2.27% | 40,916 |
| Nov 4, 2025 | 17.75 | 18.15 | 17.20 | 17.60 | 17.60 | -2.76% | 85,218 |