Fram Skandinavien AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-22 | 4.600 | 4.780 | 4.600 | 4.690 | 4.690 | 6,817 |
| 2026-06-18 | 4.520 | 4.610 | 4.520 | 4.610 | 4.610 | 6,652 |
| 2026-06-17 | 4.000 | 4.510 | 3.930 | 4.500 | 4.500 | 19,338 |
| 2026-06-16 | 4.150 | 4.290 | 4.070 | 4.090 | 4.090 | 21,699 |
| 2026-06-11 | 4.240 | 4.240 | 4.230 | 4.230 | 4.230 | 1,028 |
| 2026-06-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 8 |
| 2026-06-09 | 4.240 | 4.290 | 4.240 | 4.290 | 4.290 | 1,936 |
| 2026-06-08 | 4.380 | 4.380 | 4.230 | 4.300 | 4.300 | 133 |
| 2026-06-05 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 52 |
| 2026-06-04 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 425 |
| 2026-06-03 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1,066 |
| 2026-06-02 | 4.390 | 4.390 | 4.240 | 4.240 | 4.240 | 1,294 |
| 2026-06-01 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 228 |
| 2026-05-29 | 4.280 | 4.280 | 4.270 | 4.280 | 4.280 | 14,397 |
| 2026-05-28 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 3,700 |
| 2026-05-26 | 4.320 | 4.430 | 4.320 | 4.320 | 4.320 | 1,000 |
| 2026-05-22 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 4 |
| 2026-05-21 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1,425 |
| 2026-05-20 | 4.570 | 4.570 | 4.310 | 4.420 | 4.420 | 4,162 |
| 2026-05-18 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 14 |
| 2026-05-15 | 4.640 | 4.640 | 4.630 | 4.630 | 4.630 | 1,575 |
| 2026-05-13 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 1,000 |
| 2026-05-12 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 103 |
| 2026-05-11 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 11 |
| 2026-05-08 | 4.370 | 4.540 | 4.370 | 4.540 | 4.540 | 3,025 |
| 2026-05-06 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 710 |
| 2026-05-04 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 28 |
| 2026-04-30 | 4.540 | 4.550 | 4.540 | 4.540 | 4.540 | 898 |
| 2026-04-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 774 |
| 2026-04-28 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 114 |
| 2026-04-24 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 48 |
| 2026-04-23 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 73 |
| 2026-04-22 | 4.560 | 4.590 | 4.560 | 4.590 | 4.590 | 2,370 |
| 2026-04-21 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 100 |
| 2026-04-20 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 7 |
| 2026-04-17 | 4.470 | 4.570 | 4.470 | 4.570 | 4.570 | 5,795 |
| 2026-04-16 | 4.810 | 4.810 | 4.630 | 4.630 | 4.630 | 2,421 |
| 2026-04-15 | 5.020 | 5.020 | 4.560 | 4.760 | 4.760 | 8,954 |
| 2026-04-10 | 5.200 | 5.200 | 5.020 | 5.020 | 5.020 | 24 |
| 2026-04-09 | 5.040 | 5.040 | 5.020 | 5.020 | 5.020 | 3,100 |
| 2026-04-08 | 4.930 | 5.040 | 4.870 | 4.870 | 4.870 | 3,295 |
| 2026-04-07 | 4.930 | 4.930 | 4.920 | 4.920 | 4.920 | 194 |
| 2026-04-01 | 4.960 | 5.200 | 4.960 | 5.200 | 5.200 | 1,874 |
| 2026-03-31 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 61 |
| 2026-03-30 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 81 |
| 2026-03-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 147 |
| 2026-03-26 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 594 |
| 2026-03-25 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 200 |
| 2026-03-24 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 2,469 |
| 2026-03-23 | 4.920 | 5.200 | 4.760 | 5.000 | 5.000 | 25,074 |
| 2026-03-20 | 5.100 | 5.100 | 4.920 | 4.980 | 4.980 | 11,447 |
| 2026-03-19 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 5,121 |
| 2026-03-18 | 5.200 | 5.200 | 5.000 | 5.050 | 5.050 | 12,117 |
| 2026-03-17 | 5.350 | 5.350 | 4.920 | 5.250 | 5.250 | 19,943 |
| 2026-03-16 | 5.050 | 5.350 | 4.920 | 5.150 | 5.150 | 26,682 |
| 2026-03-12 | 5.000 | 5.300 | 4.960 | 4.960 | 4.960 | 17,100 |
| 2026-03-10 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 54 |
| 2026-03-09 | 5.100 | 5.300 | 4.960 | 5.200 | 5.200 | 21,393 |
| 2026-03-06 | 4.380 | 5.500 | 4.380 | 5.000 | 5.000 | 55,584 |
| 2026-03-05 | 4.500 | 4.640 | 4.340 | 4.500 | 4.500 | 34,131 |
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.