Freja eID Group AB FREJA
OMXSTO · İsveç · Ticari Hizmetler
SEK 18,20+0,45 (+%2,54)
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 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 |