Freemelt Holding AB FREEM
OMXSTO · Sweden · Producer Manufacturing
SEK 1.860.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 1.86 | 0.00% | SEK 1.90 | SEK 1.92 | SEK 1.80 | 475.99K |
| 2026-09-30 | SEK 1.86 | +4.97% | SEK 1.77 | SEK 1.91 | SEK 1.77 | 494.60K |
| 2026-09-29 | SEK 1.77 | +8.72% | SEK 1.67 | SEK 1.80 | SEK 1.66 | 632.84K |
| 2026-09-28 | SEK 1.63 | -2.51% | SEK 1.67 | SEK 1.67 | SEK 1.59 | 73.44K |
| 2026-09-25 | SEK 1.67 | +2.83% | SEK 1.66 | SEK 1.73 | SEK 1.62 | 253.54K |
| 2026-09-24 | SEK 1.62 | -2.17% | SEK 1.63 | SEK 1.66 | SEK 1.61 | 132.18K |
| 2026-09-23 | SEK 1.66 | +3.75% | SEK 1.60 | SEK 1.66 | SEK 1.58 | 187.99K |
| 2026-09-22 | SEK 1.60 | -4.08% | SEK 1.64 | SEK 1.69 | SEK 1.56 | 545.50K |
| 2026-09-21 | SEK 1.67 | -5.55% | SEK 1.75 | SEK 1.77 | SEK 1.63 | 547.69K |
| 2026-09-18 | SEK 1.77 | +0.80% | SEK 1.75 | SEK 1.77 | SEK 1.66 | 1.03M |
| 2026-09-17 | SEK 1.75 | -6.31% | SEK 1.87 | SEK 1.87 | SEK 1.71 | 570.91K |
| 2026-09-16 | SEK 1.87 | +3.89% | SEK 1.86 | SEK 2.05 | SEK 1.84 | 1.31M |
| 2026-09-15 | SEK 1.80 | -3.23% | SEK 1.85 | SEK 1.86 | SEK 1.76 | 416.04K |
| 2026-09-14 | SEK 1.86 | -4.12% | SEK 1.90 | SEK 1.99 | SEK 1.77 | 619.13K |
| 2026-09-11 | SEK 1.94 | +5.90% | SEK 1.81 | SEK 1.97 | SEK 1.71 | 815.76K |
| 2026-09-10 | SEK 1.83 | -7.38% | SEK 1.95 | SEK 1.95 | SEK 1.74 | 1.81M |
| 2026-09-09 | SEK 1.98 | +52.62% | SEK 1.58 | SEK 2.03 | SEK 1.58 | 7.01M |
| 2026-09-08 | SEK 1.30 | -0.31% | SEK 1.28 | SEK 1.34 | SEK 1.23 | 925.70K |
| 2026-09-07 | SEK 1.30 | +5.69% | SEK 1.24 | SEK 1.42 | SEK 1.24 | 666.66K |
| 2026-09-04 | SEK 1.23 | +0.82% | SEK 1.25 | SEK 1.25 | SEK 1.22 | 86.36K |
| 2026-09-03 | SEK 1.22 | +0.83% | SEK 1.21 | SEK 1.26 | SEK 1.18 | 287.11K |
| 2026-09-02 | SEK 1.21 | -5.17% | SEK 1.25 | SEK 1.29 | SEK 1.16 | 241.09K |
| 2026-09-01 | SEK 1.28 | +4.59% | SEK 1.22 | SEK 1.30 | SEK 1.21 | 141.18K |
| 2026-08-31 | SEK 1.22 | -2.40% | SEK 1.22 | SEK 1.25 | SEK 1.15 | 357.09K |
| 2026-08-28 | SEK 1.25 | -1.88% | SEK 1.27 | SEK 1.27 | SEK 1.22 | 586.05K |
| 2026-08-27 | SEK 1.27 | -2.60% | SEK 1.31 | SEK 1.31 | SEK 1.24 | 521.19K |
| 2026-08-26 | SEK 1.31 | -1.51% | SEK 1.33 | SEK 1.34 | SEK 1.27 | 229.40K |
| 2026-08-25 | SEK 1.33 | -3.07% | SEK 1.37 | SEK 1.37 | SEK 1.30 | 250.52K |
| 2026-08-24 | SEK 1.37 | -0.44% | SEK 1.38 | SEK 1.39 | SEK 1.35 | 135.29K |
| 2026-08-21 | SEK 1.38 | +2.99% | SEK 1.34 | SEK 1.38 | SEK 1.27 | 499.64K |
| 2026-08-20 | SEK 1.34 | +1.37% | SEK 1.32 | SEK 1.34 | SEK 1.28 | 162.67K |
| 2026-08-19 | SEK 1.32 | -2.80% | SEK 1.35 | SEK 1.35 | SEK 1.29 | 82.13K |
| 2026-08-18 | SEK 1.36 | +2.88% | SEK 1.34 | SEK 1.36 | SEK 1.30 | 158.19K |
| 2026-08-17 | SEK 1.32 | +0.46% | SEK 1.30 | SEK 1.35 | SEK 1.29 | 102.84K |
| 2026-08-14 | SEK 1.31 | -1.06% | SEK 1.33 | SEK 1.36 | SEK 1.26 | 206.23K |
| 2026-08-13 | SEK 1.33 | -2.93% | SEK 1.37 | SEK 1.37 | SEK 1.25 | 674.14K |
| 2026-08-12 | SEK 1.37 | -2.29% | SEK 1.40 | SEK 1.40 | SEK 1.31 | 322.88K |
| 2026-08-11 | SEK 1.40 | -5.54% | SEK 1.21 | SEK 1.48 | SEK 1.10 | 2.97M |
| 2026-08-10 | SEK 1.48 | -1.60% | SEK 1.48 | SEK 1.49 | SEK 1.43 | 288.85K |
| 2026-08-07 | SEK 1.50 | 0.00% | SEK 1.50 | SEK 1.54 | SEK 1.45 | 420.63K |
| 2026-08-06 | SEK 1.50 | -0.13% | SEK 1.51 | SEK 1.53 | SEK 1.46 | 58.13K |
| 2026-08-05 | SEK 1.51 | -4.32% | SEK 1.55 | SEK 1.57 | SEK 1.48 | 183.37K |
| 2026-08-04 | SEK 1.57 | 0.00% | SEK 1.57 | SEK 1.57 | SEK 1.52 | 179.52K |
| 2026-08-03 | SEK 1.57 | +3.83% | SEK 1.52 | SEK 1.60 | SEK 1.50 | 240.48K |
| 2026-07-31 | SEK 1.52 | +2.29% | SEK 1.48 | SEK 1.53 | SEK 1.41 | 215.27K |
| 2026-07-30 | SEK 1.48 | +1.51% | SEK 1.45 | SEK 1.49 | SEK 1.45 | 116.84K |
| 2026-07-29 | SEK 1.46 | -2.41% | SEK 1.49 | SEK 1.52 | SEK 1.45 | 224.59K |
| 2026-07-28 | SEK 1.50 | -2.35% | SEK 1.53 | SEK 1.61 | SEK 1.49 | 259.33K |
| 2026-07-27 | SEK 1.53 | -3.53% | SEK 1.56 | SEK 1.59 | SEK 1.51 | 317.92K |
| 2026-07-24 | SEK 1.59 | +1.79% | SEK 1.51 | SEK 1.64 | SEK 1.51 | 253.52K |
| 2026-07-23 | SEK 1.56 | 0.00% | SEK 1.56 | SEK 1.56 | SEK 1.45 | 498.77K |
| 2026-07-22 | SEK 1.56 | -3.70% | SEK 1.60 | SEK 1.60 | SEK 1.49 | 519.30K |
| 2026-07-21 | SEK 1.62 | 0.00% | SEK 1.60 | SEK 1.62 | SEK 1.50 | 588.52K |
| 2026-07-20 | SEK 1.62 | -2.53% | SEK 1.66 | SEK 1.66 | SEK 1.60 | 143.50K |
| 2026-07-17 | SEK 1.66 | +0.73% | SEK 1.64 | SEK 1.78 | SEK 1.52 | 421.49K |
| 2026-07-16 | SEK 1.65 | -7.09% | SEK 1.66 | SEK 1.81 | SEK 1.62 | 690.17K |
| 2026-07-15 | SEK 1.78 | +1.83% | SEK 1.80 | SEK 1.80 | SEK 1.67 | 478.94K |
| 2026-07-14 | SEK 1.74 | +4.56% | SEK 1.65 | SEK 1.75 | SEK 1.62 | 306.79K |
| 2026-07-13 | SEK 1.67 | -4.69% | SEK 1.70 | SEK 1.75 | SEK 1.64 | 340.69K |
| 2026-07-10 | SEK 1.75 | -3.53% | SEK 1.82 | SEK 1.88 | SEK 1.67 | 681.06K |
| 2026-07-09 | SEK 1.81 | +0.78% | SEK 1.80 | SEK 1.86 | SEK 1.72 | 233.45K |
| 2026-07-08 | SEK 1.80 | +0.11% | SEK 1.80 | SEK 1.81 | SEK 1.70 | 293.75K |
| 2026-07-07 | SEK 1.80 | -7.98% | SEK 1.94 | SEK 1.94 | SEK 1.75 | 770.56K |
| 2026-07-06 | SEK 1.95 | -4.68% | SEK 2.00 | SEK 2.09 | SEK 1.94 | 574.57K |
| 2026-07-03 | SEK 2.05 | -3.53% | SEK 2.13 | SEK 2.14 | SEK 1.99 | 485.70K |
| 2026-07-02 | SEK 2.13 | +3.41% | SEK 2.06 | SEK 2.19 | SEK 1.98 | 1.14M |
| 2026-07-01 | SEK 2.06 | +3.27% | SEK 2.05 | SEK 2.18 | SEK 2.00 | 575.98K |
| 2026-06-30 | SEK 1.99 | -10.76% | SEK 2.02 | SEK 2.02 | SEK 1.77 | 3.16M |
| 2026-06-29 | SEK 2.23 | +7.21% | SEK 2.13 | SEK 2.29 | SEK 1.98 | 1.47M |
| 2026-06-26 | SEK 2.08 | +7.22% | SEK 1.88 | SEK 2.14 | SEK 1.88 | 1.24M |
| 2026-06-25 | SEK 1.94 | -7.62% | SEK 2.06 | SEK 2.10 | SEK 1.88 | 1.13M |
| 2026-06-24 | SEK 2.10 | -0.94% | SEK 2.17 | SEK 2.36 | SEK 2.02 | 2.40M |
| 2026-06-23 | SEK 2.12 | +10.76% | SEK 1.94 | SEK 2.18 | SEK 1.87 | 2.65M |
| 2026-06-22 | SEK 1.91 | +16.28% | SEK 1.63 | SEK 1.98 | SEK 1.63 | 1.47M |
| 2026-06-18 | SEK 1.65 | -2.60% | SEK 1.69 | SEK 1.75 | SEK 1.60 | 737.42K |
| 2026-06-17 | SEK 1.69 | +1.20% | SEK 1.69 | SEK 1.78 | SEK 1.58 | 848.96K |
| 2026-06-16 | SEK 1.67 | +15.97% | SEK 1.49 | SEK 1.67 | SEK 1.44 | 1.69M |
| 2026-06-15 | SEK 1.44 | +7.14% | SEK 1.33 | SEK 1.48 | SEK 1.32 | 693.79K |
| 2026-06-12 | SEK 1.34 | +9.09% | SEK 1.28 | SEK 1.40 | SEK 1.23 | 709.41K |
| 2026-06-11 | SEK 1.23 | -6.10% | SEK 1.29 | SEK 1.29 | SEK 1.18 | 1.14M |
| 2026-06-10 | SEK 1.31 | -2.67% | SEK 1.34 | SEK 1.37 | SEK 1.27 | 379.71K |
| 2026-06-09 | SEK 1.35 | +0.45% | SEK 1.36 | SEK 1.36 | SEK 1.26 | 700.69K |
| 2026-06-08 | SEK 1.34 | 0.00% | SEK 1.37 | SEK 1.37 | SEK 1.31 | 244.55K |
| 2026-06-05 | SEK 1.34 | -4.14% | SEK 1.40 | SEK 1.40 | SEK 1.32 | 505.29K |
| 2026-06-04 | SEK 1.40 | -0.43% | SEK 1.40 | SEK 1.46 | SEK 1.34 | 720.82K |
| 2026-06-03 | SEK 1.41 | -2.90% | SEK 1.46 | SEK 1.50 | SEK 1.37 | 684.77K |
| 2026-06-02 | SEK 1.45 | +5.85% | SEK 1.36 | SEK 1.47 | SEK 1.30 | 1.84M |
| 2026-06-01 | SEK 1.37 | +3.48% | SEK 1.36 | SEK 1.37 | SEK 1.17 | 1.39M |
| 2026-05-29 | SEK 1.32 | +2.48% | SEK 1.30 | SEK 1.35 | SEK 1.25 | 338.02K |
| 2026-05-28 | SEK 1.29 | +0.16% | SEK 1.29 | SEK 1.30 | SEK 1.25 | 259.19K |