Freja eID Group AB (publ) (STO:FREJA)
Sweden · Delayed Price · Currency is SEK 18.75
-0.25 (-1.32%)
Oct 31, 2025, 12:59 PM CET
Freja eID Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 19.00 | 19.00 | 18.45 | 18.75 | 18.75 | -1.32% | 34,445 |
| Oct 30, 2025 | 17.75 | 19.20 | 17.50 | 19.00 | 19.00 | 8.26% | 151,412 |
| Oct 29, 2025 | 16.40 | 17.55 | 16.40 | 17.55 | 17.55 | 5.09% | 29,644 |
| Oct 28, 2025 | 16.85 | 17.15 | 16.40 | 16.70 | 16.70 | -0.60% | 33,229 |
| Oct 27, 2025 | 17.20 | 17.65 | 16.70 | 16.80 | 16.80 | -1.47% | 31,888 |
| Oct 24, 2025 | 17.50 | 17.80 | 16.80 | 17.05 | 17.05 | -2.85% | 54,231 |
| Oct 23, 2025 | 17.30 | 18.55 | 16.95 | 17.55 | 17.55 | 3.24% | 52,055 |
| Oct 22, 2025 | 17.40 | 17.55 | 16.65 | 17.00 | 17.00 | - | 34,414 |
| Oct 21, 2025 | 16.55 | 18.50 | 16.50 | 17.00 | 17.00 | 2.41% | 90,588 |
| Oct 20, 2025 | 16.10 | 17.00 | 16.00 | 16.60 | 16.60 | 3.75% | 32,231 |
| Oct 17, 2025 | 16.25 | 16.30 | 15.85 | 16.00 | 16.00 | -2.74% | 26,750 |
| Oct 16, 2025 | 16.65 | 17.00 | 16.20 | 16.45 | 16.45 | -3.24% | 56,053 |
| Oct 15, 2025 | 17.25 | 17.30 | 16.55 | 17.00 | 17.00 | -2.58% | 47,923 |
| Oct 14, 2025 | 17.60 | 17.60 | 16.35 | 17.45 | 17.45 | -2.24% | 82,855 |
| Oct 13, 2025 | 18.50 | 18.50 | 17.50 | 17.85 | 17.85 | -1.92% | 47,389 |
| Oct 10, 2025 | 18.15 | 19.85 | 18.10 | 18.20 | 18.20 | 0.55% | 153,472 |
| Oct 9, 2025 | 17.05 | 18.10 | 17.00 | 18.10 | 18.10 | 6.16% | 96,167 |
| Oct 8, 2025 | 16.95 | 17.50 | 16.55 | 17.05 | 17.05 | 0.59% | 71,486 |
| Oct 7, 2025 | 15.55 | 18.00 | 15.55 | 16.95 | 16.95 | 9.35% | 120,134 |
| Oct 6, 2025 | 15.05 | 15.50 | 15.05 | 15.50 | 15.50 | 3.33% | 36,156 |
| Oct 3, 2025 | 13.90 | 15.35 | 13.90 | 15.00 | 15.00 | 8.30% | 89,984 |
| Oct 2, 2025 | 14.60 | 15.00 | 13.85 | 13.85 | 13.85 | -3.48% | 57,257 |
| Oct 1, 2025 | 14.10 | 14.80 | 13.90 | 14.35 | 14.35 | 2.50% | 84,722 |
| Sep 30, 2025 | 14.30 | 14.30 | 13.80 | 14.00 | 14.00 | -2.10% | 25,509 |
| Sep 29, 2025 | 14.00 | 14.75 | 14.00 | 14.30 | 14.30 | 2.14% | 164,184 |
| 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 |