Fram Skandinavien AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	31.600	31.700	31.600	31.600	31.600	510
2023-10-10	30.900	31.600	30.900	31.500	31.500	1,883
2023-10-09	31.600	31.600	30.500	30.500	30.500	420
2023-10-05	31.600	31.600	31.600	31.600	31.600	350
2023-10-04	31.600	31.600	30.800	31.300	31.300	1,011
2023-10-03	31.100	31.100	31.100	31.100	31.100	350
2023-09-28	31.800	31.800	31.800	31.800	31.800	15
2023-09-27	31.800	31.800	31.800	31.800	31.800	19
2023-09-26	31.500	31.800	31.300	31.800	31.800	471
2023-09-25	32.000	32.000	32.000	32.000	32.000	550
2023-09-22	31.800	32.100	30.900	31.800	31.800	866
2023-09-21	31.200	31.800	31.200	31.800	31.800	70
2023-09-20	31.700	31.900	30.900	31.900	31.900	1,417
2023-09-19	31.800	32.400	31.800	32.400	32.400	1,200
2023-09-18	31.500	31.500	30.900	31.500	31.500	1,265
2023-09-15	32.600	32.600	31.900	31.900	31.900	500
2023-09-14	32.600	32.600	32.600	32.600	32.600	25
2023-09-13	32.300	33.100	32.200	32.200	32.200	444
2023-09-12	32.700	32.700	32.700	32.700	32.700	92
2023-09-11	33.500	34.200	32.400	33.500	33.500	1,875
2023-09-08	33.000	33.400	33.000	33.400	33.400	80
2023-09-07	33.300	33.700	33.000	33.000	33.000	255
2023-09-06	32.800	32.800	32.800	32.800	32.800	92
2023-09-05	31.900	31.900	31.900	31.900	31.900	22
2023-09-04	31.700	32.300	30.900	32.300	32.300	2,510
2023-09-01	32.800	32.800	31.800	31.800	31.800	412
2023-08-31	32.700	33.100	32.700	33.100	33.100	945
2023-08-30	32.800	32.800	32.600	32.600	32.600	519
2023-08-28	34.700	34.700	31.900	33.000	33.000	4,046
2023-08-25	33.800	34.400	33.800	34.200	34.200	849
2023-08-24	33.300	33.300	33.300	33.300	33.300	5
2023-08-22	34.300	34.300	33.000	33.600	33.600	463
2023-08-21	35.400	35.400	34.700	34.700	34.700	665
2023-08-18	41.900	41.900	35.400	36.600	36.600	2,605
2023-08-17	30.700	45.000	30.700	38.900	38.900	16,354
2023-08-16	30.900	30.900	30.900	30.900	30.900	15
2023-08-15	30.600	31.100	30.300	30.300	30.300	635
2023-08-14	30.200	31.000	30.200	31.000	31.000	1,332
2023-08-11	29.500	29.500	29.400	29.400	29.400	242
2023-08-10	31.400	31.400	29.100	30.500	30.500	5,636
2023-08-09	31.100	31.800	31.100	31.800	31.800	1,441
2023-08-08	30.000	31.000	30.000	31.000	31.000	1,997
2023-08-07	29.700	30.100	29.700	30.100	30.100	109
2023-08-04	30.400	30.500	30.000	30.100	30.100	10,196
2023-08-02	30.900	30.900	30.100	30.100	30.100	1,296
2023-08-01	30.000	30.900	30.000	30.900	30.900	116
2023-07-31	30.300	30.500	29.400	29.900	29.900	5,096
2023-07-28	30.600	30.900	29.800	30.000	30.000	4,847
2023-07-27	31.000	31.000	30.900	30.900	30.900	111
2023-07-25	30.900	31.000	30.700	31.000	31.000	178
2023-07-21	30.400	31.000	30.400	30.400	30.400	2,400
2023-07-20	30.500	30.500	30.500	30.500	30.500	1
2023-07-19	30.400	30.400	30.400	30.400	30.400	200
2023-07-17	30.400	31.100	30.400	30.700	30.700	733
2023-07-13	29.900	30.100	29.900	30.000	30.000	2,817
2023-07-12	29.800	29.800	29.800	29.800	29.800	125
2023-07-10	30.000	30.000	30.000	30.000	30.000	1,114
2023-07-07	29.900	30.000	29.800	30.000	30.000	3,170
2023-07-06	30.200	30.200	30.200	30.200	30.200	100
2023-07-04	30.900	30.900	29.600	30.100	30.100	710

← NewerPage 12 of 19 · 1,136 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.