Freja eID Group AB (publ) (STO:FREJA)
Sweden · Delayed Price · Currency is SEK 14.00
+0.85 (6.46%)
Sep 26, 2025, 5:29 PM CET
Freja eID Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.05 | 14.60 | 13.05 | 14.00 | 14.00 | 6.46% | 131,594 |
| Sep 25, 2025 | 12.30 | 13.15 | 12.25 | 13.15 | 13.15 | 6.91% | 67,806 |
| Sep 24, 2025 | 12.65 | 12.65 | 12.10 | 12.30 | 12.30 | -1.20% | 13,861 |
| Sep 23, 2025 | 12.85 | 12.90 | 12.45 | 12.45 | 12.45 | -1.58% | 12,801 |
| Sep 22, 2025 | 12.40 | 12.90 | 12.05 | 12.65 | 12.65 | 3.27% | 55,251 |
| Sep 19, 2025 | 12.35 | 12.35 | 12.00 | 12.25 | 12.25 | -0.41% | 14,006 |
| Sep 18, 2025 | 12.10 | 12.30 | 12.00 | 12.30 | 12.30 | 2.07% | 8,101 |
| Sep 17, 2025 | 12.35 | 12.60 | 12.05 | 12.05 | 12.05 | -2.43% | 15,459 |
| Sep 16, 2025 | 11.20 | 12.65 | 11.15 | 12.35 | 12.35 | 10.27% | 65,208 |
| Sep 15, 2025 | 11.55 | 11.55 | 11.15 | 11.20 | 11.20 | -3.03% | 45,886 |
| Sep 12, 2025 | 11.30 | 11.55 | 11.30 | 11.55 | 11.55 | 0.87% | 13,069 |
| Sep 11, 2025 | 11.20 | 11.60 | 11.20 | 11.45 | 11.45 | 1.33% | 34,026 |
| Sep 10, 2025 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -0.88% | 19,045 |
| Sep 9, 2025 | 11.60 | 11.75 | 11.40 | 11.40 | 11.40 | -0.87% | 29,061 |
| Sep 8, 2025 | 11.30 | 11.70 | 11.30 | 11.50 | 11.50 | 1.32% | 80,141 |
| Sep 5, 2025 | 11.45 | 11.85 | 11.35 | 11.35 | 11.35 | 0.89% | 33,350 |
| Sep 4, 2025 | 11.45 | 11.50 | 11.10 | 11.25 | 11.25 | -2.17% | 57,771 |
| Sep 3, 2025 | 11.55 | 11.75 | 11.40 | 11.50 | 11.50 | -0.86% | 17,946 |
| Sep 2, 2025 | 11.95 | 11.95 | 11.35 | 11.60 | 11.60 | -2.52% | 60,304 |
| Sep 1, 2025 | 12.00 | 12.20 | 11.90 | 11.90 | 11.90 | - | 22,388 |
| Aug 29, 2025 | 12.40 | 12.50 | 11.85 | 11.90 | 11.90 | -4.03% | 36,374 |
| Aug 28, 2025 | 12.70 | 12.70 | 12.25 | 12.40 | 12.40 | -2.75% | 28,135 |
| Aug 27, 2025 | 12.75 | 13.00 | 12.65 | 12.75 | 12.75 | -2.30% | 12,770 |
| Aug 26, 2025 | 13.25 | 13.25 | 12.75 | 13.05 | 13.05 | -1.51% | 46,505 |
| Aug 25, 2025 | 12.90 | 13.50 | 12.90 | 13.25 | 13.25 | 1.53% | 90,447 |
| Aug 22, 2025 | 13.00 | 13.50 | 13.00 | 13.05 | 13.05 | -0.38% | 41,581 |
| Aug 21, 2025 | 13.25 | 13.25 | 12.80 | 13.10 | 13.10 | - | 35,941 |
| Aug 20, 2025 | 13.20 | 13.20 | 12.90 | 13.10 | 13.10 | -1.13% | 12,881 |
| Aug 19, 2025 | 13.15 | 13.45 | 13.05 | 13.25 | 13.25 | -1.12% | 47,029 |
| Aug 18, 2025 | 13.40 | 13.40 | 13.05 | 13.40 | 13.40 | -2.19% | 31,178 |
| Aug 15, 2025 | 13.75 | 14.05 | 13.10 | 13.70 | 13.70 | -0.36% | 67,251 |
| Aug 14, 2025 | 13.90 | 14.15 | 13.15 | 13.75 | 13.75 | 2.61% | 144,065 |
| Aug 13, 2025 | 12.90 | 13.40 | 12.65 | 13.40 | 13.40 | 3.08% | 59,252 |
| Aug 12, 2025 | 12.25 | 13.05 | 12.20 | 13.00 | 13.00 | 4.42% | 69,598 |
| Aug 11, 2025 | 12.20 | 12.45 | 12.20 | 12.45 | 12.45 | 2.05% | 22,639 |
| Aug 8, 2025 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | -1.21% | 32,447 |
| Aug 7, 2025 | 12.15 | 12.45 | 12.15 | 12.35 | 12.35 | 0.41% | 21,159 |
| Aug 6, 2025 | 12.40 | 12.40 | 12.10 | 12.30 | 12.30 | -0.81% | 35,611 |
| Aug 5, 2025 | 12.55 | 12.75 | 12.25 | 12.40 | 12.40 | -1.20% | 36,743 |
| Aug 4, 2025 | 12.45 | 12.55 | 12.35 | 12.55 | 12.55 | 0.40% | 8,848 |
| Aug 1, 2025 | 12.65 | 12.70 | 12.35 | 12.50 | 12.50 | 0.40% | 23,982 |
| Jul 31, 2025 | 12.35 | 12.55 | 12.25 | 12.45 | 12.45 | 2.05% | 28,830 |
| Jul 30, 2025 | 12.35 | 12.40 | 12.05 | 12.20 | 12.20 | -1.21% | 29,846 |
| Jul 29, 2025 | 12.70 | 12.85 | 12.25 | 12.35 | 12.35 | -3.14% | 38,781 |
| Jul 28, 2025 | 12.90 | 13.10 | 12.50 | 12.75 | 12.75 | -0.78% | 35,777 |
| Jul 25, 2025 | 12.90 | 13.30 | 12.75 | 12.85 | 12.85 | -0.39% | 27,530 |
| Jul 24, 2025 | 12.85 | 12.90 | 12.70 | 12.90 | 12.90 | 1.18% | 17,779 |
| Jul 23, 2025 | 12.60 | 13.00 | 12.55 | 12.75 | 12.75 | 1.19% | 37,335 |
| Jul 22, 2025 | 12.65 | 12.85 | 12.60 | 12.60 | 12.60 | -1.95% | 39,742 |
| Jul 21, 2025 | 12.80 | 12.95 | 12.70 | 12.85 | 12.85 | 0.39% | 17,596 |