Skip to main content
Freja eID Group AB (publ) (STO:FREJA)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.05
+0.25 (1.58%)
Mar 6, 2026, 1:56 PM CET

Freja eID Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.0016.0516.0016.05-1.58%1,981
Mar 5, 202616.0016.0515.8015.8015.80-1.25%44,249
Mar 4, 202615.3516.0515.3516.0016.00-17,191
Mar 3, 202616.0016.0015.3016.0016.00-0.31%30,046
Mar 2, 202615.9016.4515.9016.0516.05-0.62%17,279
Feb 27, 202616.0516.4015.8516.1516.150.62%11,812
Feb 26, 202615.9016.0515.6516.0516.051.58%19,815
Feb 25, 202616.2016.6515.7015.8015.80-2.77%56,305
Feb 24, 202616.0016.3515.6516.2516.252.20%52,156
Feb 23, 202615.9016.3015.7515.9015.900.32%14,809
Feb 20, 202616.0016.7015.8515.8515.85-104,139
Feb 19, 202615.7016.1515.5515.8515.85-59,607
Feb 18, 202615.9516.1515.5015.8515.850.96%14,114
Feb 17, 202616.0516.1015.2515.7015.70-3.09%21,621
Feb 16, 202615.8016.4015.6516.2016.202.86%26,532
Feb 13, 202615.8016.1515.7515.7515.75-1.56%11,833
Feb 12, 202615.8016.5015.3516.0016.001.27%26,257
Feb 11, 202616.2516.2515.4015.8015.80-3.07%72,753
Feb 10, 202616.7516.9516.3016.3016.30-2.40%8,988
Feb 9, 202615.7016.7515.1016.7016.706.37%83,562
Feb 6, 202616.2016.2515.7015.7015.70-3.98%54,608
Feb 5, 202616.4517.1515.6516.3516.35-6.84%207,131
Feb 4, 202617.5517.5516.6017.5517.550.29%33,100
Feb 3, 202617.3518.3017.3017.5017.501.16%44,010
Feb 2, 202617.0517.8517.0517.3017.301.76%39,188
Jan 30, 202616.5017.1016.5017.0017.003.66%41,585
Jan 29, 202616.9517.2016.4016.4016.40-3.24%37,247
Jan 28, 202617.4017.5516.6016.9516.95-1.45%64,109
Jan 27, 202616.7517.8516.5017.2017.202.99%101,091
Jan 26, 202615.2517.0015.2016.7016.709.15%92,819
Jan 23, 202615.2015.4015.0515.3015.300.99%19,989
Jan 22, 202615.0515.3515.0515.1515.150.33%7,864
Jan 21, 202615.0015.2515.0015.1015.100.67%12,392
Jan 20, 202615.2015.4515.0015.0015.00-3.23%44,623
Jan 19, 202615.8516.0514.8515.5015.50-3.73%82,099
Jan 16, 202615.9016.2015.8016.1016.101.90%47,063
Jan 15, 202615.2515.9015.2515.8015.803.27%36,993
Jan 14, 202615.5515.5515.0015.3015.300.66%38,968
Jan 13, 202616.2516.2515.2015.2015.20-2.88%32,427
Jan 12, 202616.0016.7015.2515.6515.65-0.32%111,484
Jan 9, 202615.1016.1514.7015.7015.703.63%62,016
Jan 8, 202614.4515.4514.4015.1515.154.48%30,464
Jan 7, 202615.0015.2014.5014.5014.50-2.68%30,201
Jan 5, 202615.6015.6014.7514.9014.90-4.49%25,204
Jan 2, 202615.5516.2015.5515.6015.600.65%21,002
Dec 30, 202515.1515.6515.1015.5015.502.65%17,197
Dec 29, 202515.5015.7014.8015.1015.10-0.98%41,324
Dec 23, 202515.0015.4514.7515.2515.251.67%15,010
Dec 22, 202515.1515.2014.8515.0015.00-1.64%10,845
Dec 19, 202514.9015.3514.7015.2515.252.35%11,392
Dec 18, 202514.6514.9514.5514.9014.900.68%9,774
Dec 17, 202514.6514.8014.3014.8014.801.02%9,374
Dec 16, 202514.9014.9014.4014.6514.65-3.30%24,466
Dec 15, 202515.0515.2514.8015.1515.15-0.33%12,410
Dec 12, 202515.1515.4015.1015.2015.200.66%9,570
Dec 11, 202515.8015.9015.1015.1015.10-3.21%29,894
Dec 10, 202516.2016.2015.5015.6015.60-3.70%9,226
Dec 9, 202516.3016.5016.2016.2016.20-0.61%9,138
Dec 8, 202516.1516.4015.8016.3016.300.93%31,380
Dec 5, 202516.2516.2515.8516.1516.151.25%23,766
Dec 4, 202515.3516.0515.3515.9515.953.91%26,472
Dec 3, 202515.4515.6514.9015.3515.35-0.65%40,311
Dec 2, 202515.6015.6015.2015.4515.451.31%3,047
Dec 1, 202515.8515.8515.2515.2515.25-2.87%7,883
Nov 28, 202515.9515.9515.6515.7015.70-3.09%17,768
Nov 27, 202516.5516.5515.9516.2016.20-0.31%26,552
Nov 26, 202516.0516.5015.7016.2516.251.56%41,300
Nov 25, 202515.4016.0015.2016.0016.001.59%33,714
Nov 24, 202515.3015.7515.3015.7515.750.96%9,419
Nov 21, 202515.7516.0515.3015.6015.60-0.64%14,710
Nov 20, 202516.1016.1015.5515.7015.701.95%16,547
Nov 19, 202515.3516.0515.3515.4015.400.33%38,192
Nov 18, 202516.1516.1515.3015.3515.35-5.25%19,585
Nov 17, 202516.5016.9016.2016.2016.20-2.11%10,281
Nov 14, 202516.5516.8516.2016.5516.55-0.30%40,977
Nov 13, 202517.7517.7515.5516.6016.604.73%37,937
Nov 12, 202515.4515.9015.1015.8515.852.26%43,397
Nov 11, 202515.4016.6515.1015.5015.500.65%58,521
Nov 10, 202515.8516.3014.8015.4015.40-3.14%59,373
Nov 7, 202516.6516.8515.5015.9015.90-4.79%64,885
Nov 6, 202518.0518.2016.6516.7016.70-7.22%102,494
Nov 5, 202517.7518.0017.3018.0018.002.27%40,916
Nov 4, 202517.7518.1517.2017.6017.60-2.76%85,218
Nov 3, 202518.7518.7517.7018.1018.10-3.47%52,163
Oct 31, 202519.0019.0018.4518.7518.75-1.32%34,445
Oct 30, 202517.7519.2017.5019.0019.008.26%151,412
Oct 29, 202516.4017.5516.4017.5517.555.09%29,644
Oct 28, 202516.8517.1516.4016.7016.70-0.60%33,229
Oct 27, 202517.2017.6516.7016.8016.80-1.47%31,888
Oct 24, 202517.5017.8016.8017.0517.05-2.85%54,231
Oct 23, 202517.3018.5516.9517.5517.553.24%52,055
Oct 22, 202517.4017.5516.6517.0017.00-34,414
Oct 21, 202516.5518.5016.5017.0017.002.41%90,588
Oct 20, 202516.1017.0016.0016.6016.603.75%32,231
Oct 17, 202516.2516.3015.8516.0016.00-2.74%26,750
Oct 16, 202516.6517.0016.2016.4516.45-3.24%56,053
Oct 15, 202517.2517.3016.5517.0017.00-2.58%47,923
Oct 14, 202517.6017.6016.3517.4517.45-2.24%82,855
Oct 13, 202518.5018.5017.5017.8517.85-1.92%47,389
Oct 10, 202518.1519.8518.1018.2018.200.55%153,472