Freja eID Group AB (publ) (STO:FREJA)
Sweden · Delayed Price · Currency is SEK 18.70
+0.20 (1.08%)
Sep 4, 2026, 5:24 PM CET
Freja eID Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 20.00 | 20.20 | 19.10 | 19.65 | 19.65 | -1.75% | 56,275 |
| Aug 24, 2026 | 20.10 | 20.40 | 19.80 | 20.00 | 20.00 | - | 9,979 |
| Aug 21, 2026 | 20.30 | 20.80 | 20.00 | 20.00 | 20.00 | -1.96% | 26,860 |
| Aug 20, 2026 | 20.80 | 21.00 | 20.30 | 20.40 | 20.40 | -1.92% | 18,358 |
| Aug 19, 2026 | 20.40 | 20.80 | 20.00 | 20.80 | 20.80 | 2.46% | 13,199 |
| Aug 18, 2026 | 20.90 | 21.00 | 20.20 | 20.30 | 20.30 | -2.87% | 28,397 |
| Aug 17, 2026 | 21.50 | 21.60 | 20.50 | 20.90 | 20.90 | -3.24% | 32,528 |
| Aug 14, 2026 | 22.20 | 22.20 | 20.70 | 21.60 | 21.60 | -2.26% | 57,200 |
| Aug 13, 2026 | 21.90 | 22.80 | 21.40 | 22.10 | 22.10 | 0.91% | 46,554 |
| Aug 12, 2026 | 21.80 | 22.40 | 21.60 | 21.90 | 21.90 | 0.46% | 93,159 |
| Aug 11, 2026 | 22.00 | 22.10 | 21.40 | 21.80 | 21.80 | -1.80% | 23,221 |
| Aug 10, 2026 | 22.10 | 22.60 | 22.00 | 22.20 | 22.20 | 0.45% | 9,721 |
| Aug 7, 2026 | 22.80 | 22.90 | 21.90 | 22.10 | 22.10 | -2.64% | 36,275 |
| Aug 6, 2026 | 23.30 | 23.30 | 22.20 | 22.70 | 22.70 | -2.99% | 54,912 |
| Aug 5, 2026 | 22.20 | 23.40 | 22.20 | 23.40 | 23.40 | 5.88% | 62,242 |
| Aug 4, 2026 | 22.40 | 22.60 | 21.80 | 22.10 | 22.10 | -1.34% | 20,177 |
| Aug 3, 2026 | 22.60 | 23.10 | 22.00 | 22.40 | 22.40 | -0.44% | 27,825 |
| Jul 31, 2026 | 22.50 | 23.10 | 21.40 | 22.50 | 22.50 | 0.45% | 32,982 |
| Jul 30, 2026 | 20.80 | 22.80 | 20.80 | 22.40 | 22.40 | 8.21% | 36,132 |
| Jul 29, 2026 | 21.20 | 21.60 | 20.50 | 20.70 | 20.70 | -1.90% | 28,594 |
| Jul 28, 2026 | 21.00 | 21.60 | 20.60 | 21.10 | 21.10 | -1.86% | 18,496 |
| Jul 27, 2026 | 20.00 | 21.50 | 20.00 | 21.50 | 21.50 | 7.50% | 25,860 |
| Jul 24, 2026 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -3.85% | 14,184 |
| Jul 23, 2026 | 21.40 | 22.00 | 20.10 | 20.80 | 20.80 | -2.35% | 25,122 |
| Jul 22, 2026 | 19.75 | 21.30 | 19.50 | 21.30 | 21.30 | 7.58% | 13,098 |
| Jul 21, 2026 | 20.30 | 20.70 | 19.55 | 19.80 | 19.80 | -2.46% | 46,454 |
| Jul 20, 2026 | 22.20 | 22.20 | 20.00 | 20.30 | 20.30 | -8.97% | 55,757 |
| Jul 17, 2026 | 22.60 | 22.90 | 22.20 | 22.30 | 22.30 | -1.33% | 27,044 |
| Jul 16, 2026 | 22.50 | 22.90 | 22.20 | 22.60 | 22.60 | - | 16,692 |
| Jul 15, 2026 | 24.40 | 24.40 | 22.50 | 22.60 | 22.60 | -7.38% | 29,922 |
| Jul 14, 2026 | 23.80 | 24.50 | 23.70 | 24.40 | 24.40 | 4.27% | 44,430 |
| Jul 13, 2026 | 24.20 | 24.50 | 23.20 | 23.40 | 23.40 | -0.85% | 34,131 |
| Jul 10, 2026 | 23.50 | 24.60 | 22.20 | 23.60 | 23.60 | 1.29% | 104,811 |
| Jul 9, 2026 | 23.80 | 24.10 | 22.40 | 23.30 | 23.30 | -1.27% | 47,437 |
| Jul 8, 2026 | 22.00 | 24.60 | 22.00 | 23.60 | 23.60 | 9.77% | 218,700 |
| Jul 7, 2026 | 21.70 | 21.90 | 20.30 | 21.50 | 21.50 | -1.38% | 92,463 |
| Jul 6, 2026 | 19.45 | 21.90 | 19.15 | 21.80 | 21.80 | 12.37% | 91,405 |
| Jul 3, 2026 | 18.10 | 19.50 | 18.10 | 19.40 | 19.40 | 8.68% | 71,917 |
| Jul 2, 2026 | 17.55 | 18.20 | 17.50 | 17.85 | 17.85 | 2.00% | 26,622 |
| Jul 1, 2026 | 17.50 | 17.60 | 17.30 | 17.50 | 17.50 | 2.34% | 13,065 |
| Jun 30, 2026 | 16.75 | 17.40 | 16.75 | 17.10 | 17.10 | 0.88% | 55,577 |
| Jun 29, 2026 | 16.05 | 16.95 | 16.00 | 16.95 | 16.95 | 3.67% | 14,257 |
| Jun 26, 2026 | 16.00 | 17.25 | 16.00 | 16.35 | 16.35 | 2.19% | 55,242 |