Fram Skandinavien AB (publ) (STO:FRAM.B)
Sweden · Delayed Price · Currency is SEK 5.00
+0.02 (0.40%)
Nov 19, 2025, 12:54 PM CET
Fram Skandinavien AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.88 | 5.05 | 4.88 | 4.98 | 4.98 | -0.40% | 11,746 |
| Nov 17, 2025 | 5.00 | 5.00 | 4.86 | 5.00 | 5.00 | 1.21% | 19,307 |
| Nov 14, 2025 | 4.58 | 4.94 | 4.58 | 4.94 | 4.94 | 7.86% | 16,421 |
| Nov 13, 2025 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | -1.29% | 21,100 |
| Nov 12, 2025 | 4.86 | 4.88 | 4.64 | 4.64 | 4.64 | -7.20% | 11,478 |
| Nov 11, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 2.88% | 207 |
| Nov 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | 2 |
| Nov 6, 2025 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | -0.99% | 355 |
| Oct 31, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.91% | 95 |
| Oct 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 30 |
| Oct 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | 18 |
| Oct 27, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 1.63% | 101 |
| Oct 24, 2025 | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | 1.65% | 2,933 |
| Oct 23, 2025 | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | -1.63% | 2,887 |
| Oct 22, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -1.60% | 2,340 |
| Oct 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 339 |
| Oct 16, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -1.94% | 3,114 |
| Oct 15, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -2.83% | 3,587 |
| Oct 14, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -2.75% | 4,896 |
| Oct 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 2,036 |
| Oct 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | 2,800 |
| Oct 9, 2025 | 5.40 | 5.70 | 5.35 | 5.55 | 5.55 | 3.74% | 27,572 |
| Oct 8, 2025 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 2.88% | 20,795 |
| Oct 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 2,000 |
| Oct 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 37 |
| Oct 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 2,000 |
| Oct 2, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 3,104 |
| Oct 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 84 |
| Sep 30, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | - | 6,697 |
| Sep 26, 2025 | 5.25 | 5.25 | 5.05 | 5.25 | 5.25 | 0.96% | 2,950 |
| Sep 25, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -3.70% | 3,700 |
| Sep 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 4 |
| Sep 23, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 4.95% | 274 |
| Sep 22, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 2,182 |
| Sep 19, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 2.41% | 4,100 |
| Sep 18, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 1,810 |
| Sep 17, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 171 |
| Sep 16, 2025 | 4.86 | 5.40 | 4.86 | 5.00 | 5.00 | 5.49% | 19,598 |
| Sep 15, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 150 |
| Sep 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | 20 |
| Sep 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | 246 |
| Sep 10, 2025 | 4.84 | 4.84 | 4.66 | 4.74 | 4.74 | -0.42% | 2,550 |
| Sep 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 210 |
| Sep 8, 2025 | 4.90 | 4.90 | 4.78 | 4.80 | 4.80 | -0.41% | 2,597 |
| Sep 4, 2025 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | -0.41% | 2,018 |
| Sep 3, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.98% | 61 |
| Sep 2, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.89% | 1,787 |
| Sep 1, 2025 | 4.84 | 4.84 | 4.80 | 4.84 | 4.84 | 1.26% | 2,553 |
| Aug 29, 2025 | 4.64 | 4.78 | 4.64 | 4.78 | 4.78 | 7.17% | 8,328 |
| Aug 27, 2025 | 4.64 | 4.64 | 4.30 | 4.46 | 4.46 | -1.33% | 4,515 |