Fram Skandinavien AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	30.900	30.900	30.300	30.300	30.300	100
2023-06-30	30.000	30.500	29.900	30.500	30.500	1,442
2023-06-28	30.100	30.700	30.100	30.600	30.600	1,682
2023-06-22	30.100	30.400	30.100	30.400	30.400	618
2023-06-21	29.800	30.000	29.800	30.000	30.000	155
2023-06-20	30.200	30.200	30.200	30.200	30.200	10
2023-06-19	30.700	30.700	30.300	30.600	30.600	130
2023-06-16	30.800	30.800	30.200	30.300	30.300	1,853
2023-06-15	30.800	31.100	30.800	31.100	31.100	483
2023-06-12	31.000	31.100	30.700	31.100	31.100	1,181
2023-06-09	30.800	31.300	30.700	31.300	31.300	2,206
2023-06-08	31.100	31.100	30.100	31.000	31.000	2,988
2023-06-07	32.500	32.500	31.500	31.500	31.500	33
2023-06-05	30.200	30.700	30.100	30.700	30.700	1,804
2023-06-02	30.700	30.900	30.000	30.500	30.500	1,723
2023-06-01	30.600	30.600	30.500	30.600	30.600	2,391
2023-05-31	31.700	31.700	31.700	31.700	31.700	11
2023-05-30	31.500	33.800	31.300	31.500	31.500	4,660
2023-05-29	31.900	31.900	30.400	30.800	30.800	1,640
2023-05-26	31.100	31.500	30.100	31.000	31.000	2,337
2023-05-25	32.200	32.200	30.700	30.700	30.700	831
2023-05-24	31.300	32.500	30.700	32.500	32.500	1,408
2023-05-23	31.200	32.500	31.200	32.500	32.500	2,217
2023-05-22	31.000	32.900	30.500	31.200	31.200	2,552
2023-05-19	31.000	31.500	28.300	31.000	31.000	6,530
2023-05-17	31.400	31.400	31.400	31.400	31.400	215
2023-05-16	31.800	31.800	31.700	31.700	31.700	1,025
2023-05-15	32.300	32.300	32.100	32.100	32.100	500
2023-05-12	32.200	32.700	32.200	32.300	32.300	1,042
2023-05-11	30.500	32.700	30.500	32.500	32.500	2,838
2023-05-10	30.900	31.100	30.600	30.700	30.700	894
2023-05-09	31.500	31.500	30.700	31.500	31.500	970
2023-05-08	32.000	32.500	32.000	32.000	32.000	1,369
2023-05-05	31.100	31.700	30.800	31.600	31.600	684
2023-05-04	31.400	31.400	31.200	31.200	31.200	596
2023-05-02	31.500	32.500	31.500	31.600	31.600	2,738
2023-04-28	30.600	31.500	30.600	31.500	31.500	3,271
2023-04-27	31.900	31.900	30.000	30.800	30.800	2,468
2023-04-26	30.800	31.500	30.800	31.500	31.500	417
2023-04-25	31.100	31.500	30.500	31.200	31.200	1,825
2023-04-24	31.000	31.100	31.000	31.100	31.100	1,086
2023-04-21	30.500	30.500	30.500	30.500	30.500	659
2023-04-20	31.000	31.000	30.600	30.600	30.600	1,800
2023-04-19	31.200	31.300	31.200	31.300	31.300	612
2023-04-18	31.300	31.300	30.800	31.000	31.000	2,066
2023-04-17	30.500	31.500	30.500	31.500	31.500	754
2023-04-14	30.100	32.500	30.100	31.000	31.000	5,949
2023-04-13	30.500	30.700	30.000	30.700	30.700	1,875
2023-04-12	30.800	30.900	30.800	30.900	30.900	185
2023-04-11	31.300	34.500	30.700	31.300	31.300	2,739
2023-04-06	30.800	30.800	30.800	30.800	30.800	64
2023-04-05	30.700	31.600	30.700	31.400	31.400	602
2023-04-04	29.200	32.000	29.200	32.000	32.000	3,020
2023-04-03	30.300	30.300	30.200	30.200	30.200	591
2023-03-31	30.200	31.900	30.200	30.800	30.800	2,241
2023-03-30	30.900	31.500	30.800	30.800	30.800	756
2023-03-29	30.900	32.200	30.400	31.700	31.700	4,899
2023-03-28	31.100	31.800	30.700	30.900	30.900	9,334
2023-03-27	31.600	32.000	30.300	31.600	31.600	3,413
2023-03-24	30.600	32.400	30.600	31.200	31.200	5,101

← NewerPage 13 of 20 · 1,142 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.