Freja eID Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	15.90	16.15	15.90	16.00	16.00	-	23,131
Jun 24, 2026	16.20	16.20	15.90	16.00	16.00	-0.93%	14,146
Jun 23, 2026	16.65	16.65	15.85	16.15	16.15	-2.71%	27,386
Jun 22, 2026	16.40	16.75	16.15	16.60	16.60	-2.06%	44,936
Jun 18, 2026	16.05	17.50	15.70	16.95	16.95	7.28%	132,162
Jun 17, 2026	15.65	16.60	15.65	15.80	15.80	-	109,440
Jun 16, 2026	15.90	15.90	15.20	15.80	15.80	-0.63%	43,094
Jun 15, 2026	15.05	16.50	14.90	15.90	15.90	6.35%	62,518
Jun 12, 2026	14.40	14.95	14.40	14.95	14.95	3.82%	13,541
Jun 11, 2026	14.15	14.40	13.90	14.40	14.40	2.13%	35,810
Jun 10, 2026	14.20	14.20	13.75	14.10	14.10	-0.70%	27,690
Jun 9, 2026	14.10	14.35	14.10	14.20	14.20	-1.39%	11,505
Jun 8, 2026	14.40	14.40	14.00	14.40	14.40	-1.37%	39,151
Jun 5, 2026	14.40	14.80	14.40	14.60	14.60	0.69%	11,501
Jun 4, 2026	15.10	15.10	14.25	14.50	14.50	-3.65%	28,180
Jun 3, 2026	14.80	15.05	14.55	15.05	15.05	1.35%	17,685
Jun 2, 2026	14.95	15.00	14.30	14.85	14.85	-1.00%	58,628
Jun 1, 2026	15.05	15.35	14.80	15.00	15.00	-1.96%	44,850
May 29, 2026	15.50	15.50	15.10	15.30	15.30	-0.33%	9,584
May 28, 2026	15.40	15.45	14.90	15.35	15.35	0.33%	34,216
May 27, 2026	15.50	15.60	15.20	15.30	15.30	0.33%	20,475
May 26, 2026	15.50	15.65	15.25	15.25	15.25	-2.24%	20,012
May 25, 2026	15.35	15.80	15.30	15.60	15.60	1.30%	25,969
May 22, 2026	15.80	15.80	15.30	15.40	15.40	-2.84%	33,072
May 21, 2026	15.80	15.95	15.35	15.85	15.85	0.32%	14,107
May 20, 2026	16.05	16.25	15.75	15.80	15.80	-4.24%	70,266
May 19, 2026	16.70	16.70	16.25	16.50	16.50	-0.90%	21,160
May 18, 2026	16.85	17.10	16.25	16.65	16.65	-1.48%	48,966
May 15, 2026	16.45	16.90	16.10	16.90	16.90	2.42%	17,648
May 13, 2026	16.60	17.30	16.50	16.50	16.50	-	38,938
May 12, 2026	16.45	16.55	15.85	16.50	16.50	1.85%	36,900
May 11, 2026	16.30	16.70	16.05	16.20	16.20	-	33,174
May 8, 2026	15.95	16.30	15.45	16.20	16.20	3.51%	40,691
May 7, 2026	15.45	16.05	15.45	15.65	15.65	0.97%	23,341
May 6, 2026	15.80	16.00	15.40	15.50	15.50	-1.90%	40,809
May 5, 2026	16.20	16.50	15.80	15.80	15.80	-1.86%	31,068
May 4, 2026	16.15	16.25	15.90	16.10	16.10	0.31%	11,930
Apr 30, 2026	15.75	16.45	15.75	16.05	16.05	0.31%	2,518
Apr 29, 2026	15.95	16.20	15.90	16.00	16.00	0.63%	6,205
Apr 28, 2026	16.25	16.45	15.90	15.90	15.90	-2.45%	17,956
Apr 27, 2026	16.45	16.70	16.00	16.30	16.30	-0.31%	25,486
Apr 24, 2026	15.85	16.35	15.85	16.35	16.35	0.62%	13,348
Apr 23, 2026	15.75	16.25	15.75	16.25	16.25	1.88%	7,899
Apr 22, 2026	15.75	16.15	15.70	15.95	15.95	0.95%	6,832