Skip to main content
Freemelt Holding AB (publ) (STO:FREEM)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.454
-0.086 (-5.58%)
Apr 28, 2026, 5:29 PM CET

Freemelt Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.621.661.511.541.54-0.52%249,463
Apr 24, 20261.541.621.521.551.55-1.02%168,685
Apr 23, 20261.601.611.541.561.56-2.37%533,090
Apr 22, 20261.641.681.591.601.60-1.60%236,078
Apr 21, 20261.511.701.491.631.636.41%561,640
Apr 20, 20261.571.601.501.531.53-2.30%120,796
Apr 17, 20261.511.601.511.571.573.16%380,701
Apr 16, 20261.551.551.481.521.520.13%202,927
Apr 15, 20261.521.541.491.521.52-103,932
Apr 14, 20261.511.521.481.521.520.13%160,179
Apr 13, 20261.561.561.471.511.51-2.20%463,444
Apr 10, 20261.541.611.491.551.551.84%256,350
Apr 9, 20261.541.541.481.521.52-0.91%256,904
Apr 8, 20261.481.571.421.531.535.79%401,038
Apr 7, 20261.461.601.401.451.45-1.69%567,301
Apr 2, 20261.551.551.441.481.48-2.32%203,146
Apr 1, 20261.511.541.461.511.512.37%723,721
Mar 31, 20261.371.651.371.481.488.06%1,262,605
Mar 30, 20261.421.451.351.371.37-3.87%272,709
Mar 27, 20261.461.471.401.421.42-1.73%329,431
Mar 26, 20261.511.531.401.451.45-2.36%356,186
Mar 25, 20261.601.601.451.481.48-4.52%294,532
Mar 24, 20261.501.551.431.551.553.33%283,867
Mar 23, 20261.371.551.281.501.503.09%1,215,602
Mar 20, 20261.631.631.461.461.46-7.03%363,346
Mar 19, 20261.641.641.451.571.57-9.01%733,415
Mar 18, 20261.561.741.501.721.7210.97%389,588
Mar 17, 20261.621.701.281.551.55-4.32%850,679
Mar 16, 20261.481.631.441.621.628.72%372,320
Mar 13, 20261.401.551.371.491.498.76%590,782
Mar 12, 20261.431.461.371.371.37-3.52%613,577
Mar 11, 20261.331.461.321.421.4210.51%919,229
Mar 10, 20261.301.321.241.291.290.78%406,868
Mar 9, 20261.311.421.251.281.28-1.92%320,593
Mar 6, 20261.321.331.271.301.30-1.52%261,073
Mar 5, 20261.321.331.291.321.32-169,561
Mar 4, 20261.341.411.301.321.32-1.12%417,456
Mar 3, 20261.301.341.281.341.34-1.48%367,475
Mar 2, 20261.331.361.291.361.360.37%366,024
Feb 27, 20261.371.411.311.351.35-1.82%239,722
Feb 26, 20261.381.401.331.381.38-2.48%252,633
Feb 25, 20261.461.461.391.411.41-3.09%204,296
Feb 24, 20261.491.491.421.461.46-1.69%188,418
Feb 23, 20261.421.481.401.481.485.34%216,725
Feb 20, 20261.421.431.361.411.413.69%230,996
Feb 19, 20261.381.551.311.361.36-1.81%859,022
Feb 18, 20261.341.381.301.381.382.22%318,823
Feb 17, 20261.361.381.311.351.35-1.46%384,417
Feb 16, 20261.411.411.361.371.37-3.18%235,579
Feb 13, 20261.421.431.381.421.42-0.70%280,293
Feb 12, 20261.401.461.351.431.432.52%564,220
Feb 11, 20261.481.481.351.391.39-3.14%531,687
Feb 10, 20261.491.491.401.441.44-2.38%197,333
Feb 9, 20261.531.551.441.471.47-3.61%299,683
Feb 6, 20261.481.551.411.531.533.04%577,654
Feb 5, 20261.481.581.431.481.48-0.34%545,442
Feb 4, 20261.521.541.471.491.49-1.66%309,109
Feb 3, 20261.531.611.491.511.51-1.31%294,984
Feb 2, 20261.581.621.481.531.53-4.38%301,654
Jan 30, 20261.631.631.491.601.60-4.19%695,902
Jan 29, 20261.681.731.611.671.67-0.60%314,766
Jan 28, 20261.781.801.641.681.68-5.88%416,391
Jan 27, 20261.801.881.721.791.79-0.83%200,490
Jan 26, 20261.821.821.751.801.80-2.44%213,117
Jan 23, 20261.851.851.791.851.85-0.81%181,724
Jan 22, 20261.791.901.791.861.865.08%274,155
Jan 21, 20261.821.851.721.771.77-4.32%361,903
Jan 20, 20261.911.911.741.851.85-3.14%479,028
Jan 19, 20261.981.981.851.911.91-5.91%627,577
Jan 16, 20261.982.091.862.032.032.53%509,762
Jan 15, 20261.882.021.881.981.987.03%586,658
Jan 14, 20261.711.961.711.851.859.47%961,317
Jan 13, 20261.611.791.571.691.695.96%849,641
Jan 12, 20261.661.671.571.601.60-0.93%379,416
Jan 9, 20261.531.731.511.611.614.55%412,076
Jan 8, 20261.431.801.391.541.547.32%576,309
Jan 7, 20261.421.461.381.441.441.06%263,780
Jan 5, 20261.401.421.351.421.421.79%370,991
Jan 2, 20261.461.471.341.401.40-4.45%713,925
Dec 30, 20251.481.481.411.461.462.82%327,423
Dec 29, 20251.441.451.391.421.42-0.70%380,155
Dec 23, 20251.481.521.381.431.43-2.72%470,730
Dec 22, 20251.441.471.361.471.472.08%426,259
Dec 19, 20251.451.481.411.441.44-362,050
Dec 18, 20251.411.481.411.441.440.35%141,749
Dec 17, 20251.451.451.401.441.44-1.37%427,484
Dec 16, 20251.461.591.421.461.46-3.00%363,200
Dec 15, 20251.511.511.411.501.50-0.66%371,684
Dec 12, 20251.511.601.451.511.510.67%346,557
Dec 11, 20251.501.531.461.501.50-1.64%241,481
Dec 10, 20251.511.701.491.531.53-0.33%186,089
Dec 9, 20251.521.601.481.531.530.33%267,588
Dec 8, 20251.601.621.501.531.53-4.09%304,836
Dec 5, 20251.551.601.501.591.592.58%234,322
Dec 4, 20251.601.601.521.551.55-2.82%324,471
Dec 3, 20251.571.641.571.601.602.24%246,026
Dec 2, 20251.621.641.531.561.56-5.74%279,578
Dec 1, 20251.741.811.621.661.66-2.93%380,501
Nov 28, 20251.741.901.661.711.71-2.57%512,936
Nov 27, 20251.541.751.541.751.7512.90%367,362