Skip to main content
Freja eID Group AB (publ) (STO:FREJA)
Sweden flag Sweden · Delayed Price · Currency is SEK
15.90
-0.40 (-2.45%)
Apr 28, 2026, 5:12 PM CET

Freja eID Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.2516.4515.9516.15--0.92%15,633
Apr 27, 202616.4516.7016.0016.3016.30-0.31%25,486
Apr 24, 202615.8516.3515.8516.3516.350.62%13,348
Apr 23, 202615.7516.2515.7516.2516.251.88%7,899
Apr 22, 202615.7516.1515.7015.9515.950.95%6,832
Apr 21, 202616.1016.1515.7015.8015.80-1.25%20,253
Apr 20, 202616.4516.4515.8516.0016.00-2.14%27,008
Apr 17, 202616.0016.8016.0016.3516.353.48%52,543
Apr 16, 202616.0016.0015.7015.8015.80-1.25%15,749
Apr 15, 202616.1016.4015.5516.0016.00-0.31%28,624
Apr 14, 202616.8016.8015.9016.0516.050.63%27,777
Apr 13, 202616.8016.8515.9515.9515.95-3.33%35,909
Apr 10, 202616.1516.7016.0016.5016.500.92%75,505
Apr 9, 202615.9516.6515.5516.3516.352.51%80,874
Apr 8, 202615.6516.0515.4015.9515.953.57%25,152
Apr 7, 202614.7516.5014.7515.4015.403.01%50,478
Apr 2, 202615.0515.2014.7514.9514.95-1.32%9,219
Apr 1, 202615.2015.4514.8515.1515.150.33%33,349
Mar 31, 202614.9515.2014.9015.1015.101.00%15,805
Mar 30, 202614.9015.1514.3014.9514.954.55%22,161
Mar 27, 202614.7015.0014.3014.3014.30-4.35%1,310
Mar 26, 202615.4015.4014.7514.9514.95-1.64%13,643
Mar 25, 202615.1015.4015.0015.2015.201.67%5,362
Mar 24, 202614.2515.0514.1514.9514.953.10%56,499
Mar 23, 202614.1514.7513.6014.5014.501.40%91,434
Mar 20, 202615.0515.2514.0014.3014.30-4.67%73,225
Mar 19, 202614.6515.2514.1015.0015.000.67%26,162
Mar 18, 202615.1015.1014.7014.9014.900.34%19,700
Mar 17, 202615.0015.2514.7014.8514.85-1.00%49,423
Mar 16, 202614.9015.2014.9015.0015.000.67%3,142
Mar 13, 202615.2515.2514.9014.9014.90-1.32%7,962
Mar 12, 202615.0015.2515.0015.1015.10-0.98%3,778
Mar 11, 202614.9015.5514.7015.2515.253.04%52,206
Mar 10, 202615.2515.5014.7514.8014.80-3.27%73,737
Mar 9, 202615.9515.9515.0015.3015.30-4.67%42,410
Mar 6, 202616.0016.0515.9516.0516.051.58%37,639
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