Fram Skandinavien AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-03 | 4.520 | 4.600 | 4.500 | 4.600 | 4.600 | 3,121 |
| 2026-02-27 | 4.620 | 4.620 | 4.580 | 4.580 | 4.580 | 1,311 |
| 2026-02-26 | 4.660 | 5.000 | 4.600 | 4.620 | 4.620 | 23,528 |
| 2026-02-25 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 303 |
| 2026-02-24 | 4.880 | 4.880 | 4.820 | 4.820 | 4.820 | 1,057 |
| 2026-02-23 | 4.600 | 4.820 | 4.600 | 4.820 | 4.820 | 13,054 |
| 2026-02-20 | 4.800 | 5.000 | 4.620 | 4.620 | 4.620 | 10,347 |
| 2026-02-19 | 4.640 | 4.780 | 4.640 | 4.780 | 4.780 | 11 |
| 2026-02-18 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 4,572 |
| 2026-02-17 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 47 |
| 2026-02-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 122 |
| 2026-02-12 | 4.700 | 5.050 | 4.600 | 4.920 | 4.920 | 19,801 |
| 2026-02-11 | 4.800 | 5.000 | 4.780 | 4.780 | 4.780 | 10,892 |
| 2026-02-10 | 4.720 | 4.780 | 4.500 | 4.740 | 4.740 | 27,743 |
| 2026-02-09 | 4.700 | 4.780 | 4.700 | 4.780 | 4.780 | 3,883 |
| 2026-02-06 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 655 |
| 2026-02-05 | 4.700 | 4.840 | 4.700 | 4.840 | 4.840 | 937 |
| 2026-02-04 | 5.000 | 5.000 | 4.680 | 4.680 | 4.680 | 15,342 |
| 2026-02-03 | 4.640 | 5.150 | 4.640 | 4.880 | 4.880 | 23,499 |
| 2026-02-02 | 4.740 | 4.740 | 4.500 | 4.640 | 4.640 | 12,339 |
| 2026-01-30 | 4.780 | 4.860 | 4.760 | 4.860 | 4.860 | 4,394 |
| 2026-01-29 | 5.150 | 5.150 | 4.820 | 4.900 | 4.900 | 12,031 |
| 2026-01-27 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 3,325 |
| 2026-01-26 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 262 |
| 2026-01-21 | 5.200 | 5.250 | 5.150 | 5.250 | 5.250 | 4,288 |
| 2026-01-20 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 4,178 |
| 2026-01-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1 |
| 2026-01-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,391 |
| 2026-01-15 | 5.250 | 5.700 | 5.250 | 5.300 | 5.300 | 16,210 |
| 2026-01-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 34 |
| 2026-01-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3,300 |
| 2026-01-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 11 |
| 2026-01-07 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 99 |
| 2026-01-02 | 5.200 | 5.250 | 5.100 | 5.150 | 5.150 | 6,922 |
| 2025-12-30 | 5.400 | 5.400 | 5.000 | 5.200 | 5.200 | 15,030 |
| 2025-12-29 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 9,806 |
| 2025-12-23 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 4,600 |
| 2025-12-22 | 5.300 | 5.300 | 5.050 | 5.050 | 5.050 | 9,200 |
| 2025-12-19 | 5.400 | 5.400 | 5.050 | 5.100 | 5.100 | 13,851 |
| 2025-12-18 | 4.980 | 5.200 | 4.980 | 5.150 | 5.150 | 9,455 |
| 2025-12-17 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 4,300 |
| 2025-12-16 | 5.350 | 5.350 | 4.940 | 5.200 | 5.200 | 30,484 |
| 2025-12-15 | 5.550 | 5.550 | 5.350 | 5.450 | 5.450 | 16,264 |
| 2025-12-12 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 6,514 |
| 2025-12-11 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 4,599 |
| 2025-12-10 | 5.250 | 6.250 | 5.250 | 5.400 | 5.400 | 12,438 |
| 2025-12-09 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 313 |
| 2025-12-08 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 6,043 |
| 2025-12-05 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 2,500 |
| 2025-12-04 | 5.300 | 5.400 | 5.250 | 5.250 | 5.250 | 4,961 |
| 2025-12-03 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 4,540 |
| 2025-12-01 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2025-11-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,100 |
| 2025-11-27 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 1,000 |
| 2025-11-25 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 668 |
| 2025-11-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 |
| 2025-11-21 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 285 |
| 2025-11-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,000 |
| 2025-11-18 | 4.880 | 5.050 | 4.880 | 4.980 | 4.980 | 11,746 |
| 2025-11-17 | 5.000 | 5.000 | 4.860 | 5.000 | 5.000 | 19,307 |
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.