Freja eID Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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