Fram Skandinavien AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 9.500 | 10.100 | 9.200 | 9.450 | 9.450 | 25,894 |
| 2025-02-05 | 10.500 | 10.500 | 9.200 | 9.500 | 9.500 | 43,928 |
| 2025-02-04 | 10.000 | 10.600 | 9.150 | 10.600 | 10.600 | 13,941 |
| 2025-02-03 | 9.750 | 10.100 | 9.400 | 9.900 | 9.900 | 15,684 |
| 2025-01-31 | 9.800 | 9.950 | 8.750 | 9.550 | 9.550 | 98,691 |
| 2025-01-30 | 9.300 | 10.000 | 9.000 | 9.550 | 9.550 | 28,458 |
| 2025-01-29 | 9.250 | 10.000 | 9.250 | 9.750 | 9.750 | 13,084 |
| 2025-01-28 | 9.850 | 10.100 | 9.000 | 9.100 | 9.100 | 91,533 |
| 2025-01-27 | 9.850 | 9.850 | 9.700 | 9.800 | 9.800 | 957 |
| 2025-01-24 | 8.450 | 9.600 | 8.250 | 9.600 | 9.600 | 27,568 |
| 2025-01-23 | 8.500 | 8.950 | 8.150 | 8.700 | 8.700 | 52,936 |
| 2025-01-22 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 200 |
| 2025-01-21 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 1,755 |
| 2025-01-20 | 8.800 | 8.800 | 8.650 | 8.650 | 8.650 | 151 |
| 2025-01-17 | 8.800 | 8.800 | 8.750 | 8.800 | 8.800 | 2,828 |
| 2025-01-16 | 8.650 | 8.950 | 8.600 | 8.900 | 8.900 | 9,140 |
| 2025-01-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2,140 |
| 2025-01-14 | 8.850 | 8.850 | 8.750 | 8.750 | 8.750 | 1,116 |
| 2025-01-13 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 100 |
| 2025-01-10 | 8.700 | 8.950 | 8.700 | 8.950 | 8.950 | 2,263 |
| 2025-01-09 | 8.450 | 9.000 | 8.100 | 8.800 | 8.800 | 10,858 |
| 2025-01-08 | 8.150 | 8.150 | 7.950 | 8.000 | 8.000 | 70 |
| 2025-01-07 | 8.300 | 8.700 | 7.850 | 8.150 | 8.150 | 18,351 |
| 2025-01-03 | 8.150 | 8.600 | 7.700 | 8.200 | 8.200 | 35,043 |
| 2025-01-02 | 7.550 | 8.300 | 7.500 | 8.300 | 8.300 | 6,430 |
| 2024-12-30 | 7.800 | 10.000 | 7.100 | 7.450 | 7.450 | 21,755 |
| 2024-12-27 | 7.650 | 7.800 | 7.500 | 7.750 | 7.750 | 8,724 |
| 2024-12-23 | 7.700 | 7.700 | 7.650 | 7.650 | 7.650 | 53 |
| 2024-12-20 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 2,145 |
| 2024-12-19 | 7.750 | 7.750 | 7.600 | 7.600 | 7.600 | 51 |
| 2024-12-17 | 7.650 | 7.750 | 7.550 | 7.750 | 7.750 | 404 |
| 2024-12-16 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 60 |
| 2024-12-13 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 4,500 |
| 2024-12-11 | 8.200 | 8.250 | 7.550 | 7.850 | 7.850 | 9,615 |
| 2024-12-10 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 523 |
| 2024-12-09 | 8.100 | 8.100 | 7.950 | 7.950 | 7.950 | 1,600 |
| 2024-12-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,601 |
| 2024-12-05 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 100 |
| 2024-12-04 | 8.050 | 8.200 | 8.000 | 8.200 | 8.200 | 8,110 |
| 2024-12-03 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 107 |
| 2024-12-02 | 7.800 | 7.950 | 7.600 | 7.950 | 7.950 | 6,188 |
| 2024-11-29 | 7.600 | 8.000 | 7.600 | 8.000 | 8.000 | 4,198 |
| 2024-11-27 | 7.700 | 7.850 | 7.550 | 7.550 | 7.550 | 737 |
| 2024-11-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 50 |
| 2024-11-21 | 7.750 | 7.750 | 7.600 | 7.600 | 7.600 | 1,392 |
| 2024-11-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 50 |
| 2024-11-18 | 8.000 | 8.000 | 7.750 | 7.750 | 7.750 | 778 |
| 2024-11-15 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 186 |
| 2024-11-14 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 182 |
| 2024-11-13 | 8.800 | 8.800 | 8.500 | 8.500 | 8.500 | 191 |
| 2024-11-12 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 80 |
| 2024-11-11 | 9.000 | 9.000 | 8.400 | 8.800 | 8.800 | 2,020 |
| 2024-11-08 | 8.300 | 8.900 | 7.700 | 8.650 | 8.650 | 6,761 |
| 2024-11-07 | 7.850 | 8.150 | 7.700 | 8.150 | 8.150 | 1,058 |
| 2024-11-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 77 |
| 2024-11-05 | 8.450 | 8.450 | 7.650 | 7.850 | 7.850 | 7,207 |
| 2024-11-04 | 8.200 | 9.000 | 8.200 | 8.450 | 8.450 | 4,293 |
| 2024-11-01 | 8.150 | 8.150 | 7.900 | 7.900 | 7.900 | 261 |
| 2024-10-31 | 8.150 | 8.200 | 7.950 | 8.200 | 8.200 | 3,121 |
| 2024-10-29 | 8.250 | 8.250 | 7.250 | 8.150 | 8.150 | 11,606 |
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.