Freja eID Group AB (publ) (STO:FREJA)
Sweden · Delayed Price · Currency is SEK 17.90
+0.25 (1.42%)
Sep 24, 2026, 4:51 PM CET
Freja eID Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |