Freja eID Group AB FREJA
OMXSTO · Sweden · Commercial Services
SEK 18.20+0.45 (+2.54%)
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 18.20 | +2.54% | SEK 17.80 | SEK 18.45 | SEK 17.60 | 36.52K |
| 2026-09-30 | SEK 17.75 | -2.47% | SEK 17.90 | SEK 18.15 | SEK 17.55 | 24.55K |
| 2026-09-29 | SEK 18.20 | -3.19% | SEK 18.80 | SEK 18.85 | SEK 17.90 | 29.66K |
| 2026-09-28 | SEK 18.80 | +0.27% | SEK 18.90 | SEK 19.50 | SEK 18.10 | 57.90K |
| 2026-09-25 | SEK 18.75 | +4.75% | SEK 18.25 | SEK 19.00 | SEK 18.00 | 25.33K |
| 2026-09-24 | SEK 17.90 | +1.42% | SEK 17.65 | SEK 18.20 | SEK 17.45 | 20.93K |
| 2026-09-23 | SEK 17.65 | +1.15% | SEK 17.45 | SEK 17.75 | SEK 17.10 | 27.68K |
| 2026-09-22 | SEK 17.45 | -1.13% | SEK 17.50 | SEK 17.75 | SEK 17.25 | 32.28K |
| 2026-09-21 | SEK 17.65 | -0.56% | SEK 17.70 | SEK 18.00 | SEK 17.30 | 20.01K |
| 2026-09-18 | SEK 17.75 | -0.56% | SEK 17.90 | SEK 17.90 | SEK 17.20 | 33.41K |
| 2026-09-17 | SEK 17.85 | +0.85% | SEK 18.05 | SEK 18.05 | SEK 17.35 | 10.64K |
| 2026-09-16 | SEK 17.70 | -2.21% | SEK 18.10 | SEK 18.40 | SEK 17.50 | 29.41K |
| 2026-09-15 | SEK 18.10 | +2.84% | SEK 17.70 | SEK 18.10 | SEK 17.50 | 55.02K |
| 2026-09-14 | SEK 17.60 | -3.30% | SEK 17.90 | SEK 18.30 | SEK 17.60 | 20.75K |
| 2026-09-11 | SEK 18.20 | +1.96% | SEK 18.05 | SEK 18.60 | SEK 17.80 | 18.26K |
| 2026-09-10 | SEK 17.85 | -2.72% | SEK 18.15 | SEK 18.20 | SEK 17.80 | 22.36K |
| 2026-09-09 | SEK 18.35 | -1.87% | SEK 18.40 | SEK 18.85 | SEK 18.15 | 53.18K |
| 2026-09-08 | SEK 18.70 | -1.06% | SEK 18.85 | SEK 18.85 | SEK 18.35 | 24.67K |
| 2026-09-07 | SEK 18.90 | +1.07% | SEK 18.65 | SEK 18.95 | SEK 18.25 | 34.01K |
| 2026-09-04 | SEK 18.70 | +1.08% | SEK 18.55 | SEK 19.15 | SEK 18.55 | 21.27K |
| 2026-09-03 | SEK 18.50 | -4.64% | SEK 19.15 | SEK 19.15 | SEK 18.45 | 44.68K |
| 2026-09-02 | SEK 19.40 | -0.26% | SEK 19.45 | SEK 19.50 | SEK 18.65 | 15.41K |
| 2026-09-01 | SEK 19.45 | +1.30% | SEK 19.40 | SEK 19.95 | SEK 18.60 | 29.14K |
| 2026-08-31 | SEK 19.20 | +0.79% | SEK 19.40 | SEK 19.75 | SEK 18.60 | 65.53K |
| 2026-08-28 | SEK 19.05 | -3.79% | SEK 20.00 | SEK 20.00 | SEK 18.65 | 69.91K |
| 2026-08-27 | SEK 19.80 | 0.00% | SEK 19.70 | SEK 19.95 | SEK 19.60 | 12.92K |
| 2026-08-26 | SEK 19.80 | +0.76% | SEK 20.00 | SEK 20.50 | SEK 19.70 | 42.40K |
| 2026-08-25 | SEK 19.65 | -1.75% | SEK 20.00 | SEK 20.20 | SEK 19.10 | 56.28K |
| 2026-08-24 | SEK 20.00 | 0.00% | SEK 20.10 | SEK 20.40 | SEK 19.80 | 9.98K |
| 2026-08-21 | SEK 20.00 | -1.96% | SEK 20.30 | SEK 20.80 | SEK 20.00 | 26.86K |
| 2026-08-20 | SEK 20.40 | -1.92% | SEK 20.80 | SEK 21.00 | SEK 20.30 | 18.36K |
| 2026-08-19 | SEK 20.80 | +2.46% | SEK 20.40 | SEK 20.80 | SEK 20.00 | 13.20K |
| 2026-08-18 | SEK 20.30 | -2.87% | SEK 20.90 | SEK 21.00 | SEK 20.20 | 28.40K |
| 2026-08-17 | SEK 20.90 | -3.24% | SEK 21.50 | SEK 21.60 | SEK 20.50 | 32.53K |
| 2026-08-14 | SEK 21.60 | -2.26% | SEK 22.20 | SEK 22.20 | SEK 20.70 | 57.20K |
| 2026-08-13 | SEK 22.10 | +0.91% | SEK 21.90 | SEK 22.80 | SEK 21.40 | 46.55K |
| 2026-08-12 | SEK 21.90 | +0.46% | SEK 21.80 | SEK 22.40 | SEK 21.60 | 93.16K |
| 2026-08-11 | SEK 21.80 | -1.80% | SEK 22.00 | SEK 22.10 | SEK 21.40 | 23.22K |
| 2026-08-10 | SEK 22.20 | +0.45% | SEK 22.10 | SEK 22.60 | SEK 22.00 | 9.72K |
| 2026-08-07 | SEK 22.10 | -2.64% | SEK 22.80 | SEK 22.90 | SEK 21.90 | 36.28K |
| 2026-08-06 | SEK 22.70 | -2.99% | SEK 23.30 | SEK 23.30 | SEK 22.20 | 54.91K |
| 2026-08-05 | SEK 23.40 | +5.88% | SEK 22.20 | SEK 23.40 | SEK 22.20 | 62.24K |
| 2026-08-04 | SEK 22.10 | -1.34% | SEK 22.40 | SEK 22.60 | SEK 21.80 | 20.18K |
| 2026-08-03 | SEK 22.40 | -0.44% | SEK 22.60 | SEK 23.10 | SEK 22.00 | 27.83K |
| 2026-07-31 | SEK 22.50 | +0.45% | SEK 22.50 | SEK 23.10 | SEK 21.40 | 32.98K |
| 2026-07-30 | SEK 22.40 | +8.21% | SEK 20.80 | SEK 22.80 | SEK 20.80 | 36.13K |
| 2026-07-29 | SEK 20.70 | -1.90% | SEK 21.20 | SEK 21.60 | SEK 20.50 | 28.59K |
| 2026-07-28 | SEK 21.10 | -1.86% | SEK 21.00 | SEK 21.60 | SEK 20.60 | 18.50K |
| 2026-07-27 | SEK 21.50 | +7.50% | SEK 20.00 | SEK 21.50 | SEK 20.00 | 25.86K |
| 2026-07-24 | SEK 20.00 | -3.85% | SEK 22.00 | SEK 22.00 | SEK 20.00 | 14.18K |
| 2026-07-23 | SEK 20.80 | -2.35% | SEK 21.40 | SEK 22.00 | SEK 20.10 | 25.12K |
| 2026-07-22 | SEK 21.30 | +7.58% | SEK 19.75 | SEK 21.30 | SEK 19.50 | 13.10K |
| 2026-07-21 | SEK 19.80 | -2.46% | SEK 20.30 | SEK 20.70 | SEK 19.55 | 46.45K |
| 2026-07-20 | SEK 20.30 | -8.97% | SEK 22.20 | SEK 22.20 | SEK 20.00 | 55.76K |
| 2026-07-17 | SEK 22.30 | -1.33% | SEK 22.60 | SEK 22.90 | SEK 22.20 | 27.04K |
| 2026-07-16 | SEK 22.60 | 0.00% | SEK 22.50 | SEK 22.90 | SEK 22.20 | 16.69K |
| 2026-07-15 | SEK 22.60 | -7.38% | SEK 24.40 | SEK 24.40 | SEK 22.50 | 29.92K |
| 2026-07-14 | SEK 24.40 | +4.27% | SEK 23.80 | SEK 24.50 | SEK 23.70 | 44.43K |
| 2026-07-13 | SEK 23.40 | -0.85% | SEK 24.20 | SEK 24.50 | SEK 23.20 | 34.13K |
| 2026-07-10 | SEK 23.60 | +1.29% | SEK 23.50 | SEK 24.60 | SEK 22.20 | 104.81K |
| 2026-07-09 | SEK 23.30 | -1.27% | SEK 23.80 | SEK 24.10 | SEK 22.40 | 47.44K |
| 2026-07-08 | SEK 23.60 | +9.77% | SEK 22.00 | SEK 24.60 | SEK 22.00 | 217.21K |
| 2026-07-07 | SEK 21.50 | -1.38% | SEK 21.70 | SEK 21.90 | SEK 20.30 | 92.46K |
| 2026-07-06 | SEK 21.80 | +12.37% | SEK 19.45 | SEK 21.90 | SEK 19.15 | 91.41K |
| 2026-07-03 | SEK 19.40 | +8.68% | SEK 18.10 | SEK 19.50 | SEK 18.10 | 71.92K |
| 2026-07-02 | SEK 17.85 | +2.00% | SEK 17.55 | SEK 18.20 | SEK 17.50 | 26.62K |
| 2026-07-01 | SEK 17.50 | +2.34% | SEK 17.50 | SEK 17.60 | SEK 17.30 | 14.51K |
| 2026-06-30 | SEK 17.10 | +0.88% | SEK 16.75 | SEK 17.40 | SEK 16.75 | 55.58K |
| 2026-06-29 | SEK 16.95 | +3.67% | SEK 16.05 | SEK 16.95 | SEK 16.00 | 14.26K |
| 2026-06-26 | SEK 16.35 | +2.19% | SEK 16.00 | SEK 17.25 | SEK 16.00 | 55.24K |
| 2026-06-25 | SEK 16.00 | 0.00% | SEK 15.90 | SEK 16.15 | SEK 15.90 | 23.13K |
| 2026-06-24 | SEK 16.00 | -0.93% | SEK 16.20 | SEK 16.20 | SEK 15.90 | 14.15K |
| 2026-06-23 | SEK 16.15 | -2.71% | SEK 16.65 | SEK 16.65 | SEK 15.85 | 27.39K |
| 2026-06-22 | SEK 16.60 | -2.06% | SEK 16.40 | SEK 16.75 | SEK 16.15 | 44.94K |
| 2026-06-18 | SEK 16.95 | +7.28% | SEK 16.05 | SEK 17.50 | SEK 15.70 | 129.49K |
| 2026-06-17 | SEK 15.80 | 0.00% | SEK 15.65 | SEK 16.60 | SEK 15.65 | 109.44K |
| 2026-06-16 | SEK 15.80 | -0.63% | SEK 15.90 | SEK 15.90 | SEK 15.20 | 43.09K |
| 2026-06-15 | SEK 15.90 | +6.35% | SEK 15.05 | SEK 16.50 | SEK 14.90 | 62.52K |
| 2026-06-12 | SEK 14.95 | +3.82% | SEK 14.60 | SEK 14.95 | SEK 14.45 | 8.49K |
| 2026-06-11 | SEK 14.40 | +2.13% | SEK 14.15 | SEK 14.40 | SEK 13.90 | 35.81K |
| 2026-06-10 | SEK 14.10 | -0.70% | SEK 14.20 | SEK 14.20 | SEK 13.75 | 27.69K |
| 2026-06-09 | SEK 14.20 | -1.39% | SEK 14.10 | SEK 14.35 | SEK 14.10 | 11.51K |
| 2026-06-08 | SEK 14.40 | -1.37% | SEK 14.40 | SEK 14.40 | SEK 14.00 | 39.15K |
| 2026-06-05 | SEK 14.60 | +0.69% | SEK 14.40 | SEK 14.80 | SEK 14.40 | 11.50K |
| 2026-06-04 | SEK 14.50 | -3.65% | SEK 15.10 | SEK 15.10 | SEK 14.25 | 28.18K |
| 2026-06-03 | SEK 15.05 | +1.35% | SEK 14.80 | SEK 15.05 | SEK 14.55 | 17.69K |
| 2026-06-02 | SEK 14.85 | -1.00% | SEK 14.95 | SEK 15.00 | SEK 14.30 | 58.63K |
| 2026-06-01 | SEK 15.00 | -1.96% | SEK 15.05 | SEK 15.35 | SEK 14.80 | 44.85K |
| 2026-05-29 | SEK 15.30 | -0.33% | SEK 15.50 | SEK 15.50 | SEK 15.10 | 9.58K |
| 2026-05-28 | SEK 15.35 | +0.33% | SEK 15.40 | SEK 15.45 | SEK 14.90 | 34.22K |