Fram Skandinavien AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 90 |
| 2025-08-04 | 4.180 | 4.400 | 4.180 | 4.400 | 4.400 | 3,929 |
| 2025-08-01 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 336 |
| 2025-07-31 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 3,522 |
| 2025-07-30 | 4.280 | 4.320 | 4.240 | 4.300 | 4.300 | 9,466 |
| 2025-07-29 | 4.560 | 4.560 | 4.260 | 4.420 | 4.420 | 3,644 |
| 2025-07-28 | 4.100 | 4.380 | 4.100 | 4.320 | 4.320 | 22,481 |
| 2025-07-25 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 932 |
| 2025-07-24 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 13,886 |
| 2025-07-23 | 4.220 | 4.320 | 4.100 | 4.260 | 4.260 | 60,679 |
| 2025-07-22 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 783 |
| 2025-07-21 | 4.280 | 4.400 | 4.280 | 4.400 | 4.400 | 126 |
| 2025-07-17 | 4.320 | 4.380 | 4.320 | 4.380 | 4.380 | 6,660 |
| 2025-07-16 | 4.260 | 4.480 | 4.260 | 4.480 | 4.480 | 9,829 |
| 2025-07-15 | 4.280 | 4.280 | 4.220 | 4.280 | 4.280 | 4,928 |
| 2025-07-14 | 4.040 | 4.320 | 4.040 | 4.280 | 4.280 | 50,902 |
| 2025-07-11 | 4.460 | 4.460 | 4.000 | 4.140 | 4.140 | 36,268 |
| 2025-07-10 | 3.900 | 4.580 | 3.880 | 4.580 | 4.580 | 107,635 |
| 2025-07-09 | 4.020 | 4.060 | 3.940 | 4.060 | 4.060 | 1,663 |
| 2025-07-08 | 4.100 | 4.100 | 3.960 | 4.020 | 4.020 | 7,439 |
| 2025-07-07 | 3.960 | 4.160 | 3.960 | 4.100 | 4.100 | 25,070 |
| 2025-07-04 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2,564 |
| 2025-07-03 | 4.040 | 4.040 | 3.960 | 3.980 | 3.980 | 970 |
| 2025-07-02 | 3.920 | 4.000 | 3.840 | 4.000 | 4.000 | 25,538 |
| 2025-07-01 | 4.160 | 4.160 | 3.760 | 3.960 | 3.960 | 70,076 |
| 2025-06-30 | 4.220 | 4.260 | 3.860 | 4.160 | 4.160 | 81,417 |
| 2025-06-27 | 4.000 | 4.140 | 3.960 | 4.140 | 4.140 | 6,750 |
| 2025-06-26 | 4.100 | 4.140 | 4.000 | 4.060 | 4.060 | 3,769 |
| 2025-06-25 | 3.920 | 4.160 | 3.800 | 4.140 | 4.140 | 99,210 |
| 2025-06-24 | 3.900 | 4.340 | 3.800 | 4.020 | 4.020 | 120,354 |
| 2025-06-23 | 4.020 | 4.020 | 3.800 | 3.900 | 3.900 | 31,281 |
| 2025-06-19 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 2,000 |
| 2025-06-18 | 4.640 | 4.640 | 4.140 | 4.160 | 4.160 | 66,017 |
| 2025-06-17 | 4.960 | 4.960 | 4.740 | 4.740 | 4.740 | 11,410 |
| 2025-06-16 | 5.300 | 5.400 | 5.000 | 5.150 | 5.150 | 32,901 |
| 2025-06-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 624 |
| 2025-06-12 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 7,180 |
| 2025-06-11 | 5.450 | 5.900 | 5.200 | 5.450 | 5.450 | 110,885 |
| 2025-06-10 | 6.100 | 6.200 | 5.450 | 5.450 | 5.450 | 68,479 |
| 2025-06-09 | 6.150 | 6.250 | 5.750 | 5.750 | 5.750 | 38,359 |
| 2025-06-05 | 6.150 | 6.550 | 5.900 | 5.900 | 5.900 | 66,479 |
| 2025-06-04 | 6.550 | 6.550 | 6.250 | 6.250 | 6.250 | 7,133 |
| 2025-06-03 | 6.450 | 6.550 | 6.400 | 6.550 | 6.550 | 4,935 |
| 2025-06-02 | 6.550 | 6.950 | 6.250 | 6.550 | 6.550 | 37,497 |
| 2025-05-30 | 6.950 | 6.950 | 6.500 | 6.700 | 6.700 | 13,879 |
| 2025-05-28 | 6.950 | 6.950 | 6.850 | 6.850 | 6.850 | 10,732 |
| 2025-05-27 | 6.700 | 6.900 | 6.500 | 6.850 | 6.850 | 14,428 |
| 2025-05-26 | 6.500 | 6.900 | 6.350 | 6.700 | 6.700 | 123,720 |
| 2025-05-23 | 6.800 | 7.000 | 6.350 | 6.650 | 6.650 | 24,985 |
| 2025-05-22 | 6.650 | 6.700 | 6.600 | 6.700 | 6.700 | 11,286 |
| 2025-05-21 | 6.400 | 6.550 | 6.400 | 6.550 | 6.550 | 14,419 |
| 2025-05-20 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 2,600 |
| 2025-05-19 | 6.950 | 6.950 | 6.650 | 6.650 | 6.650 | 9,059 |
| 2025-05-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 80 |
| 2025-05-15 | 6.800 | 7.000 | 6.550 | 6.700 | 6.700 | 26,565 |
| 2025-05-14 | 6.700 | 7.000 | 6.600 | 6.950 | 6.950 | 30,798 |
| 2025-05-13 | 6.750 | 6.850 | 6.650 | 6.650 | 6.650 | 12,602 |
| 2025-05-12 | 6.650 | 6.950 | 6.250 | 6.900 | 6.900 | 49,296 |
| 2025-05-09 | 6.550 | 7.100 | 5.900 | 6.800 | 6.800 | 38,168 |
| 2025-05-08 | 6.800 | 6.900 | 6.550 | 6.550 | 6.550 | 38,768 |
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.