Fram Skandinavien AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.920 | 3.010 | 2.660 | 2.660 | 2.660 | 39,210 |
| 2026-10-19 | 2.900 | 2.900 | 2.500 | 2.860 | 2.860 | 39,223 |
| 2026-10-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 10 |
| 2026-10-15 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 1,683 |
| 2026-10-14 | 2.880 | 2.970 | 2.880 | 2.970 | 2.970 | 1,685 |
| 2026-10-13 | 3.160 | 3.160 | 3.000 | 3.000 | 3.000 | 9,688 |
| 2026-10-12 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-10-09 | 3.120 | 3.260 | 3.120 | 3.160 | 3.160 | 6,633 |
| 2026-10-08 | 3.200 | 3.200 | 3.130 | 3.140 | 3.140 | 3,129 |
| 2026-10-07 | 3.420 | 3.420 | 3.270 | 3.270 | 3.270 | 740 |
| 2026-10-06 | 3.520 | 3.530 | 3.430 | 3.430 | 3.430 | 3,875 |
| 2026-10-05 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 330 |
| 2026-10-02 | 3.530 | 3.540 | 3.530 | 3.540 | 3.540 | 1,979 |
| 2026-09-30 | 3.630 | 3.630 | 3.620 | 3.620 | 3.620 | 1,550 |
| 2026-09-29 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 242 |
| 2026-09-25 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 2 |
| 2026-09-24 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1,045 |
| 2026-09-23 | 3.900 | 3.900 | 3.710 | 3.710 | 3.710 | 1,720 |
| 2026-09-22 | 3.740 | 3.760 | 3.740 | 3.760 | 3.760 | 190 |
| 2026-09-21 | 3.810 | 3.810 | 3.780 | 3.780 | 3.780 | 1,004 |
| 2026-09-18 | 3.710 | 3.740 | 3.630 | 3.740 | 3.740 | 11,616 |
| 2026-09-17 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 1,000 |
| 2026-09-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 21 |
| 2026-09-03 | 3.930 | 3.930 | 3.780 | 3.780 | 3.780 | 1,004 |
| 2026-09-02 | 3.840 | 3.840 | 3.820 | 3.830 | 3.830 | 4,078 |
| 2026-09-01 | 3.920 | 3.970 | 3.850 | 3.970 | 3.970 | 2,161 |
| 2026-08-31 | 4.070 | 4.070 | 3.930 | 3.930 | 3.930 | 3,611 |
| 2026-08-28 | 4.000 | 4.060 | 3.930 | 4.050 | 4.050 | 2,213 |
| 2026-08-26 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 465 |
| 2026-08-25 | 3.910 | 3.990 | 3.910 | 3.930 | 3.930 | 3,516 |
| 2026-08-24 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 1,764 |
| 2026-08-21 | 3.980 | 3.980 | 3.920 | 3.920 | 3.920 | 2,600 |
| 2026-08-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 31 |
| 2026-08-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 100 |
| 2026-08-14 | 4.400 | 4.560 | 3.870 | 4.030 | 4.030 | 32,444 |
| 2026-08-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 105 |
| 2026-08-12 | 4.560 | 4.570 | 4.410 | 4.430 | 4.430 | 1,470 |
| 2026-08-11 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 750 |
| 2026-08-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 100 |
| 2026-08-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3,500 |
| 2026-08-06 | 4.500 | 4.570 | 4.500 | 4.570 | 4.570 | 5,500 |
| 2026-08-05 | 4.570 | 4.570 | 4.560 | 4.560 | 4.560 | 1,887 |
| 2026-07-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3,081 |
| 2026-07-29 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 30 |
| 2026-07-24 | 4.420 | 4.570 | 4.400 | 4.570 | 4.570 | 1,356 |
| 2026-07-23 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 54 |
| 2026-07-22 | 4.590 | 4.590 | 4.420 | 4.420 | 4.420 | 323 |
| 2026-07-21 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 52 |
| 2026-07-15 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 3,400 |
| 2026-07-14 | 4.190 | 4.450 | 4.190 | 4.450 | 4.450 | 7,033 |
| 2026-07-09 | 4.190 | 4.280 | 4.190 | 4.280 | 4.280 | 4,216 |
| 2026-07-08 | 4.340 | 4.500 | 4.190 | 4.190 | 4.190 | 4,737 |
| 2026-07-07 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1,500 |
| 2026-07-06 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 2,516 |
| 2026-07-03 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 245 |
| 2026-07-02 | 4.500 | 4.590 | 4.410 | 4.590 | 4.590 | 12,770 |
| 2026-06-30 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1,477 |
| 2026-06-29 | 4.660 | 4.660 | 4.550 | 4.550 | 4.550 | 900 |
| 2026-06-24 | 4.540 | 4.620 | 4.540 | 4.620 | 4.620 | 838 |
| 2026-06-23 | 4.600 | 4.600 | 4.540 | 4.540 | 4.540 | 378 |
Page 1 of 19 · 1,140 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.