Fram Skandinavien AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 6.550 | 7.000 | 6.550 | 6.700 | 6.700 | 43,596 |
| 2025-05-06 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 3,786 |
| 2025-05-05 | 6.600 | 6.950 | 6.600 | 6.800 | 6.800 | 43,955 |
| 2025-05-02 | 6.650 | 6.850 | 6.500 | 6.500 | 6.500 | 55,344 |
| 2025-04-30 | 6.750 | 6.800 | 6.650 | 6.650 | 6.650 | 24,050 |
| 2025-04-29 | 6.600 | 6.850 | 6.600 | 6.750 | 6.750 | 20,921 |
| 2025-04-28 | 6.800 | 7.000 | 6.400 | 6.600 | 6.600 | 20,427 |
| 2025-04-25 | 6.700 | 6.750 | 6.100 | 6.750 | 6.750 | 9,329 |
| 2025-04-24 | 6.650 | 6.950 | 6.600 | 6.600 | 6.600 | 23,740 |
| 2025-04-23 | 6.900 | 8.000 | 6.550 | 6.550 | 6.550 | 66,675 |
| 2025-04-22 | 6.850 | 6.900 | 6.750 | 6.850 | 6.850 | 5,562 |
| 2025-04-17 | 6.800 | 6.850 | 6.750 | 6.750 | 6.750 | 2,142 |
| 2025-04-16 | 7.050 | 7.200 | 6.750 | 6.750 | 6.750 | 12,531 |
| 2025-04-15 | 7.000 | 7.250 | 6.850 | 6.950 | 6.950 | 16,244 |
| 2025-04-14 | 7.000 | 7.400 | 6.700 | 6.850 | 6.850 | 93,732 |
| 2025-04-11 | 7.050 | 7.050 | 6.850 | 6.850 | 6.850 | 2,484 |
| 2025-04-10 | 7.550 | 7.550 | 7.050 | 7.050 | 7.050 | 4,431 |
| 2025-04-09 | 6.650 | 6.650 | 6.250 | 6.250 | 6.250 | 4,170 |
| 2025-04-08 | 6.300 | 8.300 | 6.300 | 6.650 | 6.650 | 38,589 |
| 2025-04-07 | 5.800 | 6.950 | 5.650 | 6.300 | 6.300 | 11,752 |
| 2025-04-04 | 7.150 | 7.150 | 5.100 | 6.300 | 6.300 | 6,935 |
| 2025-04-03 | 7.400 | 7.550 | 7.050 | 7.150 | 7.150 | 17,607 |
| 2025-04-02 | 7.200 | 7.300 | 7.200 | 7.250 | 7.250 | 1,916 |
| 2025-04-01 | 7.400 | 7.550 | 7.100 | 7.400 | 7.400 | 10,913 |
| 2025-03-31 | 7.200 | 8.450 | 7.200 | 7.450 | 7.450 | 27,421 |
| 2025-03-28 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 200 |
| 2025-03-27 | 6.950 | 7.100 | 6.950 | 7.100 | 7.100 | 2,555 |
| 2025-03-26 | 6.900 | 7.100 | 6.900 | 7.050 | 7.050 | 2,343 |
| 2025-03-25 | 7.450 | 7.700 | 6.800 | 6.800 | 6.800 | 42,074 |
| 2025-03-24 | 6.950 | 7.500 | 6.950 | 7.350 | 7.350 | 9,759 |
| 2025-03-21 | 7.100 | 7.550 | 6.850 | 6.900 | 6.900 | 20,592 |
| 2025-03-20 | 7.350 | 7.450 | 7.200 | 7.450 | 7.450 | 9,560 |
| 2025-03-19 | 7.700 | 7.700 | 6.850 | 7.450 | 7.450 | 27,355 |
| 2025-03-17 | 7.850 | 8.100 | 7.700 | 7.700 | 7.700 | 6,591 |
| 2025-03-14 | 7.850 | 8.050 | 7.750 | 7.900 | 7.900 | 1,500 |
| 2025-03-13 | 8.000 | 8.350 | 8.000 | 8.050 | 8.050 | 23,011 |
| 2025-03-12 | 7.950 | 8.100 | 7.900 | 8.100 | 8.100 | 1,758 |
| 2025-03-11 | 8.300 | 8.350 | 7.650 | 8.050 | 8.050 | 19,218 |
| 2025-03-10 | 8.600 | 8.700 | 8.300 | 8.450 | 8.450 | 16,374 |
| 2025-03-07 | 8.600 | 8.850 | 8.450 | 8.450 | 8.450 | 14,610 |
| 2025-03-06 | 8.650 | 9.100 | 8.550 | 8.600 | 8.600 | 16,752 |
| 2025-03-05 | 8.500 | 9.300 | 8.150 | 8.700 | 8.700 | 40,514 |
| 2025-03-04 | 9.050 | 9.050 | 8.350 | 8.850 | 8.850 | 41,641 |
| 2025-03-03 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 60 |
| 2025-02-28 | 9.250 | 9.350 | 8.900 | 9.250 | 9.250 | 6,332 |
| 2025-02-27 | 9.250 | 9.250 | 9.150 | 9.250 | 9.250 | 171 |
| 2025-02-26 | 9.050 | 9.350 | 9.050 | 9.250 | 9.250 | 309 |
| 2025-02-25 | 9.150 | 9.250 | 9.050 | 9.250 | 9.250 | 683 |
| 2025-02-24 | 9.050 | 9.400 | 9.050 | 9.150 | 9.150 | 4,033 |
| 2025-02-21 | 9.400 | 9.600 | 9.050 | 9.150 | 9.150 | 13,157 |
| 2025-02-20 | 9.200 | 9.450 | 9.000 | 9.300 | 9.300 | 4,364 |
| 2025-02-19 | 9.600 | 9.600 | 9.050 | 9.050 | 9.050 | 16,954 |
| 2025-02-18 | 9.100 | 9.650 | 8.900 | 9.400 | 9.400 | 15,564 |
| 2025-02-17 | 10.000 | 10.000 | 9.350 | 9.350 | 9.350 | 15,912 |
| 2025-02-14 | 9.250 | 9.400 | 9.200 | 9.200 | 9.200 | 9,316 |
| 2025-02-13 | 9.400 | 9.500 | 9.050 | 9.200 | 9.200 | 18,050 |
| 2025-02-12 | 9.250 | 9.500 | 8.900 | 9.350 | 9.350 | 15,750 |
| 2025-02-11 | 9.350 | 9.600 | 9.100 | 9.300 | 9.300 | 54,593 |
| 2025-02-10 | 8.800 | 10.200 | 8.800 | 9.350 | 9.350 | 38,102 |
| 2025-02-07 | 9.350 | 10.000 | 9.200 | 9.200 | 9.200 | 33,603 |
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.