Freemelt Holding AB FREEM
OMXSTO · İsveç · Üretici İmalatı
SEK 1,860,00 (%0,00)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |