Freja eID Group AB (publ) (STO:FREJA)
Sweden
· Delayed Price · Currency is SEK 16.15
+0.20 (1.25%)
At close: Dec 5, 2025
Freja eID Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.25 | 16.25 | 15.85 | 16.15 | 16.15 | 1.25% | 23,766 |
| Dec 4, 2025 | 15.35 | 16.05 | 15.35 | 15.95 | 15.95 | 3.91% | 26,472 |
| Dec 3, 2025 | 15.45 | 15.65 | 14.90 | 15.35 | 15.35 | -0.65% | 40,311 |
| Dec 2, 2025 | 15.60 | 15.60 | 15.20 | 15.45 | 15.45 | 1.31% | 3,047 |
| Dec 1, 2025 | 15.85 | 15.85 | 15.25 | 15.25 | 15.25 | -2.87% | 7,883 |
| Nov 28, 2025 | 15.95 | 15.95 | 15.65 | 15.70 | 15.70 | -3.09% | 17,768 |
| Nov 27, 2025 | 16.55 | 16.55 | 15.95 | 16.20 | 16.20 | -0.31% | 26,552 |
| Nov 26, 2025 | 16.05 | 16.50 | 15.70 | 16.25 | 16.25 | 1.56% | 41,300 |
| Nov 25, 2025 | 15.40 | 16.00 | 15.20 | 16.00 | 16.00 | 1.59% | 33,714 |
| Nov 24, 2025 | 15.30 | 15.75 | 15.30 | 15.75 | 15.75 | 0.96% | 9,419 |
| Nov 21, 2025 | 15.75 | 16.05 | 15.30 | 15.60 | 15.60 | -0.64% | 14,710 |
| Nov 20, 2025 | 16.10 | 16.10 | 15.55 | 15.70 | 15.70 | 1.95% | 16,547 |
| Nov 19, 2025 | 15.35 | 16.05 | 15.35 | 15.40 | 15.40 | 0.33% | 38,192 |
| Nov 18, 2025 | 16.15 | 16.15 | 15.30 | 15.35 | 15.35 | -5.25% | 19,585 |
| Nov 17, 2025 | 16.50 | 16.90 | 16.20 | 16.20 | 16.20 | -2.11% | 10,281 |
| Nov 14, 2025 | 16.55 | 16.85 | 16.20 | 16.55 | 16.55 | -0.30% | 40,977 |
| Nov 13, 2025 | 17.75 | 17.75 | 15.55 | 16.60 | 16.60 | 4.73% | 37,937 |
| Nov 12, 2025 | 15.45 | 15.90 | 15.10 | 15.85 | 15.85 | 2.26% | 43,397 |
| Nov 11, 2025 | 15.40 | 16.65 | 15.10 | 15.50 | 15.50 | 0.65% | 58,521 |
| Nov 10, 2025 | 15.85 | 16.30 | 14.80 | 15.40 | 15.40 | -3.14% | 59,373 |
| Nov 7, 2025 | 16.65 | 16.85 | 15.50 | 15.90 | 15.90 | -4.79% | 64,885 |
| Nov 6, 2025 | 18.05 | 18.20 | 16.65 | 16.70 | 16.70 | -7.22% | 102,494 |
| Nov 5, 2025 | 17.75 | 18.00 | 17.30 | 18.00 | 18.00 | 2.27% | 40,916 |
| Nov 4, 2025 | 17.75 | 18.15 | 17.20 | 17.60 | 17.60 | -2.76% | 85,218 |
| Nov 3, 2025 | 18.75 | 18.75 | 17.70 | 18.10 | 18.10 | -3.47% | 52,163 |
| Oct 31, 2025 | 19.00 | 19.00 | 18.45 | 18.75 | 18.75 | -1.32% | 34,445 |
| Oct 30, 2025 | 17.75 | 19.20 | 17.50 | 19.00 | 19.00 | 8.26% | 151,412 |
| Oct 29, 2025 | 16.40 | 17.55 | 16.40 | 17.55 | 17.55 | 5.09% | 29,644 |
| Oct 28, 2025 | 16.85 | 17.15 | 16.40 | 16.70 | 16.70 | -0.60% | 33,229 |
| Oct 27, 2025 | 17.20 | 17.65 | 16.70 | 16.80 | 16.80 | -1.47% | 31,888 |
| Oct 24, 2025 | 17.50 | 17.80 | 16.80 | 17.05 | 17.05 | -2.85% | 54,231 |
| Oct 23, 2025 | 17.30 | 18.55 | 16.95 | 17.55 | 17.55 | 3.24% | 52,055 |
| Oct 22, 2025 | 17.40 | 17.55 | 16.65 | 17.00 | 17.00 | - | 34,414 |
| Oct 21, 2025 | 16.55 | 18.50 | 16.50 | 17.00 | 17.00 | 2.41% | 90,588 |
| Oct 20, 2025 | 16.10 | 17.00 | 16.00 | 16.60 | 16.60 | 3.75% | 32,231 |
| Oct 17, 2025 | 16.25 | 16.30 | 15.85 | 16.00 | 16.00 | -2.74% | 26,750 |
| Oct 16, 2025 | 16.65 | 17.00 | 16.20 | 16.45 | 16.45 | -3.24% | 56,053 |
| Oct 15, 2025 | 17.25 | 17.30 | 16.55 | 17.00 | 17.00 | -2.58% | 47,923 |
| Oct 14, 2025 | 17.60 | 17.60 | 16.35 | 17.45 | 17.45 | -2.24% | 82,855 |
| Oct 13, 2025 | 18.50 | 18.50 | 17.50 | 17.85 | 17.85 | -1.92% | 47,389 |
| Oct 10, 2025 | 18.15 | 19.85 | 18.10 | 18.20 | 18.20 | 0.55% | 153,472 |
| Oct 9, 2025 | 17.05 | 18.10 | 17.00 | 18.10 | 18.10 | 6.16% | 96,167 |
| Oct 8, 2025 | 16.95 | 17.50 | 16.55 | 17.05 | 17.05 | 0.59% | 71,486 |
| Oct 7, 2025 | 15.55 | 18.00 | 15.55 | 16.95 | 16.95 | 9.35% | 120,134 |
| Oct 6, 2025 | 15.05 | 15.50 | 15.05 | 15.50 | 15.50 | 3.33% | 36,156 |
| Oct 3, 2025 | 13.90 | 15.35 | 13.90 | 15.00 | 15.00 | 8.30% | 89,984 |
| Oct 2, 2025 | 14.60 | 15.00 | 13.85 | 13.85 | 13.85 | -3.48% | 57,257 |
| Oct 1, 2025 | 14.10 | 14.80 | 13.90 | 14.35 | 14.35 | 2.50% | 84,722 |
| Sep 30, 2025 | 14.30 | 14.30 | 13.80 | 14.00 | 14.00 | -2.10% | 25,509 |
| Sep 29, 2025 | 14.00 | 14.75 | 14.00 | 14.30 | 14.30 | 2.14% | 164,184 |
| Sep 26, 2025 | 13.05 | 14.60 | 13.05 | 14.00 | 14.00 | 6.46% | 131,594 |
| Sep 25, 2025 | 12.30 | 13.15 | 12.25 | 13.15 | 13.15 | 6.91% | 67,806 |
| Sep 24, 2025 | 12.65 | 12.65 | 12.10 | 12.30 | 12.30 | -1.20% | 13,861 |
| Sep 23, 2025 | 12.85 | 12.90 | 12.45 | 12.45 | 12.45 | -1.58% | 12,801 |
| Sep 22, 2025 | 12.40 | 12.90 | 12.05 | 12.65 | 12.65 | 3.27% | 55,251 |
| Sep 19, 2025 | 12.35 | 12.35 | 12.00 | 12.25 | 12.25 | -0.41% | 14,006 |
| Sep 18, 2025 | 12.10 | 12.30 | 12.00 | 12.30 | 12.30 | 2.07% | 8,101 |
| Sep 17, 2025 | 12.35 | 12.60 | 12.05 | 12.05 | 12.05 | -2.43% | 15,459 |
| Sep 16, 2025 | 11.20 | 12.65 | 11.15 | 12.35 | 12.35 | 10.27% | 65,208 |
| Sep 15, 2025 | 11.55 | 11.55 | 11.15 | 11.20 | 11.20 | -3.03% | 45,886 |
| Sep 12, 2025 | 11.30 | 11.55 | 11.30 | 11.55 | 11.55 | 0.87% | 13,069 |
| Sep 11, 2025 | 11.20 | 11.60 | 11.20 | 11.45 | 11.45 | 1.33% | 34,026 |
| Sep 10, 2025 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -0.88% | 19,045 |
| Sep 9, 2025 | 11.60 | 11.75 | 11.40 | 11.40 | 11.40 | -0.87% | 29,061 |
| Sep 8, 2025 | 11.30 | 11.70 | 11.30 | 11.50 | 11.50 | 1.32% | 80,141 |
| Sep 5, 2025 | 11.45 | 11.85 | 11.35 | 11.35 | 11.35 | 0.89% | 33,350 |
| Sep 4, 2025 | 11.45 | 11.50 | 11.10 | 11.25 | 11.25 | -2.17% | 57,771 |
| Sep 3, 2025 | 11.55 | 11.75 | 11.40 | 11.50 | 11.50 | -0.86% | 17,946 |
| Sep 2, 2025 | 11.95 | 11.95 | 11.35 | 11.60 | 11.60 | -2.52% | 60,304 |
| Sep 1, 2025 | 12.00 | 12.20 | 11.90 | 11.90 | 11.90 | - | 22,388 |
| Aug 29, 2025 | 12.40 | 12.50 | 11.85 | 11.90 | 11.90 | -4.03% | 36,374 |
| Aug 28, 2025 | 12.70 | 12.70 | 12.25 | 12.40 | 12.40 | -2.75% | 28,135 |
| Aug 27, 2025 | 12.75 | 13.00 | 12.65 | 12.75 | 12.75 | -2.30% | 12,770 |
| Aug 26, 2025 | 13.25 | 13.25 | 12.75 | 13.05 | 13.05 | -1.51% | 46,505 |
| Aug 25, 2025 | 12.90 | 13.50 | 12.90 | 13.25 | 13.25 | 1.53% | 90,447 |
| Aug 22, 2025 | 13.00 | 13.50 | 13.00 | 13.05 | 13.05 | -0.38% | 41,581 |
| Aug 21, 2025 | 13.25 | 13.25 | 12.80 | 13.10 | 13.10 | - | 35,941 |
| Aug 20, 2025 | 13.20 | 13.20 | 12.90 | 13.10 | 13.10 | -1.13% | 12,881 |
| Aug 19, 2025 | 13.15 | 13.45 | 13.05 | 13.25 | 13.25 | -1.12% | 47,029 |
| Aug 18, 2025 | 13.40 | 13.40 | 13.05 | 13.40 | 13.40 | -2.19% | 31,178 |
| Aug 15, 2025 | 13.75 | 14.05 | 13.10 | 13.70 | 13.70 | -0.36% | 67,251 |
| Aug 14, 2025 | 13.90 | 14.15 | 13.15 | 13.75 | 13.75 | 2.61% | 144,065 |
| Aug 13, 2025 | 12.90 | 13.40 | 12.65 | 13.40 | 13.40 | 3.08% | 59,252 |
| Aug 12, 2025 | 12.25 | 13.05 | 12.20 | 13.00 | 13.00 | 4.42% | 69,598 |
| Aug 11, 2025 | 12.20 | 12.45 | 12.20 | 12.45 | 12.45 | 2.05% | 22,639 |
| Aug 8, 2025 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | -1.21% | 32,447 |
| Aug 7, 2025 | 12.15 | 12.45 | 12.15 | 12.35 | 12.35 | 0.41% | 21,159 |
| Aug 6, 2025 | 12.40 | 12.40 | 12.10 | 12.30 | 12.30 | -0.81% | 35,611 |
| Aug 5, 2025 | 12.55 | 12.75 | 12.25 | 12.40 | 12.40 | -1.20% | 36,743 |
| Aug 4, 2025 | 12.45 | 12.55 | 12.35 | 12.55 | 12.55 | 0.40% | 8,848 |
| Aug 1, 2025 | 12.65 | 12.70 | 12.35 | 12.50 | 12.50 | 0.40% | 23,982 |
| Jul 31, 2025 | 12.35 | 12.55 | 12.25 | 12.45 | 12.45 | 2.05% | 28,830 |
| Jul 30, 2025 | 12.35 | 12.40 | 12.05 | 12.20 | 12.20 | -1.61% | 29,846 |
| Jul 29, 2025 | 12.70 | 12.85 | 12.25 | 12.40 | 12.40 | -2.75% | 38,781 |
| Jul 28, 2025 | 12.90 | 13.10 | 12.50 | 12.75 | 12.75 | -0.78% | 35,777 |
| Jul 25, 2025 | 12.90 | 13.30 | 12.75 | 12.85 | 12.85 | -0.39% | 27,530 |
| Jul 24, 2025 | 12.85 | 12.90 | 12.70 | 12.90 | 12.90 | 1.18% | 17,779 |
| Jul 23, 2025 | 12.60 | 13.00 | 12.55 | 12.75 | 12.75 | 1.19% | 37,335 |
| Jul 22, 2025 | 12.65 | 12.85 | 12.60 | 12.60 | 12.60 | -1.95% | 39,742 |
| Jul 21, 2025 | 12.80 | 12.95 | 12.70 | 12.85 | 12.85 | 0.39% | 17,596 |