Freja eID Group AB (publ) (STO:FREJA)
Sweden · Delayed Price · Currency is SEK 15.90
+0.95 (6.35%)
Jun 15, 2026, 5:29 PM CET
Freja eID Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |