Freja eID Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	19.00	19.40	18.75	19.05	19.05	0.26%	13,137
Nov 2, 2026	19.45	19.70	18.65	19.00	19.00	0.26%	42,587
Oct 30, 2026	18.60	19.55	18.20	18.95	18.95	0.80%	53,623
Oct 29, 2026	17.95	19.45	17.95	18.80	18.80	4.44%	63,636
Oct 28, 2026	18.05	18.50	17.90	18.00	18.00	-0.83%	40,970
Oct 27, 2026	18.50	18.80	18.00	18.15	18.15	-	21,232
Oct 26, 2026	18.20	18.55	17.75	18.15	18.15	-1.36%	35,422
Oct 23, 2026	18.40	18.80	17.80	18.40	18.40	-	33,726
Oct 22, 2026	18.30	19.90	18.30	18.40	18.40	-0.81%	44,474
Oct 21, 2026	18.40	18.70	18.10	18.55	18.55	0.27%	20,849
Oct 20, 2026	17.80	18.50	17.60	18.50	18.50	3.64%	48,061
Oct 19, 2026	17.70	18.40	17.25	17.85	17.85	2.59%	75,697
Oct 16, 2026	17.15	17.40	16.90	17.40	17.40	0.29%	90,390
Oct 15, 2026	17.85	18.00	17.05	17.35	17.35	-2.25%	61,005
Oct 14, 2026	19.40	19.40	17.65	17.75	17.75	-5.84%	94,585
Oct 13, 2026	19.55	20.70	18.85	18.85	18.85	-4.80%	89,211
Oct 12, 2026	19.90	19.95	19.00	19.80	19.80	-0.50%	44,579
Oct 9, 2026	19.65	19.95	19.25	19.90	19.90	2.84%	39,328
Oct 8, 2026	19.95	20.60	19.15	19.35	19.35	-2.76%	49,453
Oct 7, 2026	20.20	20.20	19.20	19.90	19.90	-1.49%	55,804
Oct 6, 2026	19.15	20.50	18.80	20.20	20.20	5.21%	79,800
Oct 5, 2026	18.35	22.40	18.35	19.20	19.20	3.78%	214,759
Oct 2, 2026	18.40	18.50	17.75	18.50	18.50	1.65%	29,892
Oct 1, 2026	17.80	18.45	17.60	18.20	18.20	2.54%	36,517
Sep 30, 2026	17.90	18.15	17.55	17.75	17.75	-2.47%	24,550
Sep 29, 2026	18.80	18.85	17.90	18.20	18.20	-3.19%	29,664
Sep 28, 2026	18.90	19.50	18.10	18.80	18.80	0.27%	57,902
Sep 25, 2026	18.25	19.00	18.00	18.75	18.75	4.75%	25,334
Sep 24, 2026	17.65	18.20	17.45	17.90	17.90	1.42%	20,932
Sep 23, 2026	17.45	17.75	17.10	17.65	17.65	1.15%	27,677
Sep 22, 2026	17.50	17.75	17.25	17.45	17.45	-1.13%	32,276
Sep 21, 2026	17.70	18.00	17.30	17.65	17.65	-0.56%	20,007
Sep 18, 2026	17.90	17.90	17.20	17.75	17.75	-0.56%	33,413
Sep 17, 2026	18.05	18.05	17.35	17.85	17.85	0.85%	10,644
Sep 16, 2026	18.10	18.40	17.50	17.70	17.70	-2.21%	29,413
Sep 15, 2026	17.70	18.10	17.50	18.10	18.10	2.84%	55,022
Sep 14, 2026	17.90	18.30	17.60	17.60	17.60	-3.30%	20,750
Sep 11, 2026	18.05	18.60	17.80	18.20	18.20	1.96%	18,260
Sep 10, 2026	18.15	18.20	17.80	17.85	17.85	-2.72%	22,363
Sep 9, 2026	18.40	18.85	18.15	18.35	18.35	-1.87%	53,181
Sep 8, 2026	18.85	18.85	18.35	18.70	18.70	-1.06%	24,667
Sep 7, 2026	18.65	18.95	18.25	18.90	18.90	1.07%	34,013
Sep 4, 2026	18.55	19.15	18.55	18.70	18.70	1.08%	21,269
Sep 3, 2026	19.15	19.15	18.45	18.50	18.50	-4.64%	44,684
Sep 2, 2026	19.45	19.50	18.65	19.40	19.40	-0.26%	15,413
Sep 1, 2026	19.40	19.95	18.60	19.45	19.45	1.30%	29,139
Aug 31, 2026	19.40	19.75	18.60	19.20	19.20	0.79%	65,527
Aug 28, 2026	20.00	20.00	18.65	19.05	19.05	-3.79%	69,907
Aug 27, 2026	19.70	19.95	19.60	19.80	19.80	-	12,923
Aug 26, 2026	20.00	20.50	19.70	19.80	19.80	0.76%	42,404