Freja eID Group AB (publ) (STO:FREJA)
Sweden · Delayed Price · Currency is SEK 15.25
-0.35 (-2.24%)
May 26, 2026, 5:12 PM CET
Freja eID Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 15.35 | 15.80 | 15.30 | 15.35 | - | -0.32% | 12,068 |
| 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 |
| Apr 21, 2026 | 16.10 | 16.15 | 15.70 | 15.80 | 15.80 | -1.25% | 20,253 |
| Apr 20, 2026 | 16.45 | 16.45 | 15.85 | 16.00 | 16.00 | -2.14% | 27,008 |
| Apr 17, 2026 | 16.00 | 16.80 | 16.00 | 16.35 | 16.35 | 3.48% | 52,543 |
| Apr 16, 2026 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -1.25% | 15,749 |
| Apr 15, 2026 | 16.10 | 16.40 | 15.55 | 16.00 | 16.00 | -0.31% | 28,624 |
| Apr 14, 2026 | 16.80 | 16.80 | 15.90 | 16.05 | 16.05 | 0.63% | 27,777 |
| Apr 13, 2026 | 16.80 | 16.85 | 15.95 | 15.95 | 15.95 | -3.33% | 35,909 |
| Apr 10, 2026 | 16.15 | 16.70 | 16.00 | 16.50 | 16.50 | 0.92% | 75,505 |
| Apr 9, 2026 | 15.95 | 16.65 | 15.55 | 16.35 | 16.35 | 2.51% | 80,874 |
| Apr 8, 2026 | 15.65 | 16.05 | 15.40 | 15.95 | 15.95 | 3.57% | 25,152 |
| Apr 7, 2026 | 14.75 | 16.50 | 14.75 | 15.40 | 15.40 | 3.01% | 50,478 |
| Apr 2, 2026 | 15.05 | 15.20 | 14.75 | 14.95 | 14.95 | -1.32% | 9,219 |
| Apr 1, 2026 | 15.20 | 15.45 | 14.85 | 15.15 | 15.15 | 0.33% | 33,349 |
| Mar 31, 2026 | 14.95 | 15.20 | 14.90 | 15.10 | 15.10 | 1.00% | 15,805 |
| Mar 30, 2026 | 14.90 | 15.15 | 14.30 | 14.95 | 14.95 | 4.55% | 22,161 |
| Mar 27, 2026 | 14.70 | 15.00 | 14.30 | 14.30 | 14.30 | -4.35% | 1,310 |
| Mar 26, 2026 | 15.40 | 15.40 | 14.75 | 14.95 | 14.95 | -1.64% | 13,643 |
| Mar 25, 2026 | 15.10 | 15.40 | 15.00 | 15.20 | 15.20 | 1.67% | 5,362 |
| Mar 24, 2026 | 14.25 | 15.05 | 14.15 | 14.95 | 14.95 | 3.10% | 56,499 |
| Mar 23, 2026 | 14.15 | 14.75 | 13.60 | 14.50 | 14.50 | 1.40% | 91,434 |
| Mar 20, 2026 | 15.05 | 15.25 | 14.00 | 14.30 | 14.30 | -4.67% | 73,225 |
| Mar 19, 2026 | 14.65 | 15.25 | 14.10 | 15.00 | 15.00 | 0.67% | 26,162 |
| Mar 18, 2026 | 15.10 | 15.10 | 14.70 | 14.90 | 14.90 | 0.34% | 19,700 |
| Mar 17, 2026 | 15.00 | 15.25 | 14.70 | 14.85 | 14.85 | -1.00% | 49,423 |
| Mar 16, 2026 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | 0.67% | 3,142 |
| Mar 13, 2026 | 15.25 | 15.25 | 14.90 | 14.90 | 14.90 | -1.32% | 7,962 |
| Mar 12, 2026 | 15.00 | 15.25 | 15.00 | 15.10 | 15.10 | -0.98% | 3,778 |
| Mar 11, 2026 | 14.90 | 15.55 | 14.70 | 15.25 | 15.25 | 3.04% | 52,206 |