Nasdaq Stockholm · FREJA · stock
Freja eID Group AB (publ) (FREJA) stock price history
Every Nasdaq Stockholm trading session of Freja eID Group AB (publ) from Dec 18, 2014 to Nov 13, 2026: 2,986 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FREJA adjusted close, 2014 to 2026
- SEK 62.33
- All time high, 2017
- SEK 24.60
- 52 week high, SEK 13.60 low
- 2,986
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
FREJA key facts
- Freja eID Group AB (publ) (FREJA) closed at SEK 21.20 on Nov 13, 2026 on Nasdaq Stockholm.
- FREJA's all time high close is SEK 62.33, set on Aug 10, 2017; its all time low close is SEK 3.45 on Jan 16, 2023.
- FREJA's 52 week range is SEK 13.60 to SEK 24.60.
- FREJA returned +27.7% over the year to Nov 13, 2026 and +15.6% over five years.
- Over ten years FREJA returned -30%, -3.4% a year compounded.
- FREJA's deepest drawdown was -94.5% from Aug 10, 2017 to Jan 16, 2023.
- DataCedar holds 2,986 daily sessions of FREJA history from Dec 18, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FREJA price chart, 2014 to 2026
FREJA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.5% |
| 3 months | -4.1% |
| 6 months | +28.5% |
| Year to date | +36.8% |
| 1 year | +27.7% |
| 3 years | +251.0% |
| 5 years | +15.6% |
| 10 years | -29.5% |
| Since Dec 18, 2014 | +42.9% |
| Compound annual growth, 11.9 years | +3.0% |
FREJA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 62.33 on Aug 10, 2017
- All time low close
- SEK 3.45 on Jan 16, 2023
- 52 week high
- SEK 24.60 on Jul 8, 2026
- 52 week low
- SEK 13.60 on Mar 23, 2026
- Deepest drawdown
- -94.5% from Aug 10, 2017 to Jan 16, 2023, not yet recovered
- Best single session
- +28.3% on Jan 23, 2023
- Worst single session
- -19.9% on Feb 8, 2024
- Volatility, 1 year annualised
- 48.1%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2023, +81%
- Worst calendar year
- 2022, -81%
FREJA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 18, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 15.55 | SEK 24.60 | SEK 13.60 | SEK 21.20 | +36.8% | 8.9M | 215 |
| 2025 | SEK 9.54 | SEK 19.85 | SEK 8.00 | SEK 15.50 | +60.5% | 13.4M | 249 |
| 2024 | SEK 6.82 | SEK 13.30 | SEK 6.34 | SEK 9.66 | +42.1% | 12.3M | 251 |
| 2023 | SEK 3.75 | SEK 12.65 | SEK 3.26 | SEK 6.80 | +81.3% | 11.3M | 251 |
| 2022 | SEK 19.98 | SEK 20.40 | SEK 3.31 | SEK 3.75 | -81.2% | 6.5M | 253 |
| 2021 | SEK 17.20 | SEK 43.00 | SEK 15.77 | SEK 19.98 | +16.6% | 18.1M | 253 |
| 2020 | SEK 31.67 | SEK 39.83 | SEK 13.33 | SEK 17.13 | -45.9% | 5.3M | 252 |
| 2019 | SEK 34.17 | SEK 41.50 | SEK 25.07 | SEK 31.67 | -3.1% | 2M | 247 |
| 2018 | SEK 31.60 | SEK 50.50 | SEK 28.20 | SEK 32.67 | +5.4% | 915.7K | 252 |
| 2017 | SEK 28.17 | SEK 65.50 | SEK 26.42 | SEK 31.00 | +11.0% | 843.3K | 253 |
| 2016 | SEK 26.08 | SEK 31.00 | SEK 22.67 | SEK 27.92 | +7.7% | 666.2K | 253 |
| 2015 | SEK 14.37 | SEK 28.33 | SEK 11.40 | SEK 25.92 | +80.8% | 3M | 251 |
| 2014 | SEK 16.33 | SEK 16.33 | SEK 14.00 | SEK 14.33 | n/a | 330K | 6 |
FREJA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 21.20 | +11.9% |
| October 2026 | SEK 18.95 | +6.8% |
| September 2026 | SEK 17.75 | -7.6% |
| August 2026 | SEK 19.20 | -14.7% |
| July 2026 | SEK 22.50 | +31.6% |
| June 2026 | SEK 17.10 | +11.8% |
| May 2026 | SEK 15.30 | -4.7% |
| April 2026 | SEK 16.05 | +6.3% |
| March 2026 | SEK 15.10 | -6.5% |
| February 2026 | SEK 16.15 | -5.0% |
| January 2026 | SEK 17.00 | +9.7% |
| December 2025 | SEK 15.50 | -1.3% |
About the FREJA data
Daily bars. 2,986 sessions from Dec 18, 2014 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AFREJA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
FREJA share price history
