Fram Skandinavien AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 4.580 | 4.940 | 4.580 | 4.940 | 4.940 | 16,421 |
| 2025-11-13 | 4.680 | 4.680 | 4.580 | 4.580 | 4.580 | 21,100 |
| 2025-11-12 | 4.860 | 4.880 | 4.640 | 4.640 | 4.640 | 11,478 |
| 2025-11-11 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 207 |
| 2025-11-10 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 2 |
| 2025-11-06 | 4.860 | 5.000 | 4.860 | 5.000 | 5.000 | 355 |
| 2025-10-31 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 95 |
| 2025-10-29 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 30 |
| 2025-10-28 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 18 |
| 2025-10-27 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 101 |
| 2025-10-24 | 4.820 | 4.920 | 4.820 | 4.920 | 4.920 | 2,933 |
| 2025-10-23 | 4.980 | 4.980 | 4.840 | 4.840 | 4.840 | 2,887 |
| 2025-10-22 | 4.960 | 4.960 | 4.920 | 4.920 | 4.920 | 2,340 |
| 2025-10-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 339 |
| 2025-10-16 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 3,114 |
| 2025-10-15 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 3,587 |
| 2025-10-14 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 4,896 |
| 2025-10-13 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2,036 |
| 2025-10-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2,800 |
| 2025-10-09 | 5.400 | 5.700 | 5.350 | 5.550 | 5.550 | 27,572 |
| 2025-10-08 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 20,795 |
| 2025-10-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,000 |
| 2025-10-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 37 |
| 2025-10-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,000 |
| 2025-10-02 | 5.200 | 5.300 | 5.200 | 5.250 | 5.250 | 3,104 |
| 2025-10-01 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 84 |
| 2025-09-30 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 6,697 |
| 2025-09-26 | 5.250 | 5.250 | 5.050 | 5.250 | 5.250 | 2,950 |
| 2025-09-25 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 3,700 |
| 2025-09-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4 |
| 2025-09-23 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 274 |
| 2025-09-22 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 2,182 |
| 2025-09-19 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 4,100 |
| 2025-09-18 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 1,810 |
| 2025-09-17 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 171 |
| 2025-09-16 | 4.860 | 5.400 | 4.860 | 5.000 | 5.000 | 19,598 |
| 2025-09-15 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 150 |
| 2025-09-12 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 20 |
| 2025-09-11 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 246 |
| 2025-09-10 | 4.840 | 4.840 | 4.660 | 4.740 | 4.740 | 2,550 |
| 2025-09-09 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 210 |
| 2025-09-08 | 4.900 | 4.900 | 4.780 | 4.800 | 4.800 | 2,597 |
| 2025-09-04 | 4.760 | 4.820 | 4.760 | 4.820 | 4.820 | 2,018 |
| 2025-09-03 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 61 |
| 2025-09-02 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 1,787 |
| 2025-09-01 | 4.840 | 4.840 | 4.800 | 4.840 | 4.840 | 2,553 |
| 2025-08-29 | 4.640 | 4.780 | 4.640 | 4.780 | 4.780 | 8,328 |
| 2025-08-27 | 4.640 | 4.640 | 4.300 | 4.460 | 4.460 | 4,515 |
| 2025-08-26 | 4.740 | 4.740 | 4.520 | 4.520 | 4.520 | 1,361 |
| 2025-08-25 | 4.320 | 4.780 | 4.320 | 4.740 | 4.740 | 34,871 |
| 2025-08-22 | 4.260 | 4.280 | 4.120 | 4.280 | 4.280 | 918 |
| 2025-08-20 | 4.100 | 4.280 | 4.100 | 4.280 | 4.280 | 45 |
| 2025-08-18 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 7 |
| 2025-08-15 | 4.360 | 4.360 | 4.180 | 4.180 | 4.180 | 747 |
| 2025-08-14 | 4.280 | 4.280 | 4.160 | 4.160 | 4.160 | 809 |
| 2025-08-12 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1,729 |
| 2025-08-11 | 4.440 | 4.440 | 4.180 | 4.180 | 4.180 | 1,946 |
| 2025-08-08 | 4.060 | 4.180 | 4.060 | 4.180 | 4.180 | 762 |
| 2025-08-06 | 4.440 | 4.440 | 4.240 | 4.440 | 4.440 | 95 |
| 2025-08-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 90 |
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.