Fram Skandinavien AB (publ) (STO:FRAM.B)
Sweden · Delayed Price · Currency is SEK 4.460
+0.200 (4.69%)
Aug 1, 2025, 11:42 AM CET
Fram Skandinavien AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.06 | 4.18 | 4.06 | 4.18 | 4.18 | -5.86% | 762 |
| Aug 7, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 6, 2025 | 4.44 | 4.44 | 4.24 | 4.44 | 4.44 | 0.91% | 95 |
| Aug 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 90 |
| Aug 4, 2025 | 4.18 | 4.40 | 4.18 | 4.40 | 4.40 | -1.35% | 3,929 |
| Aug 1, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.69% | 336 |
| Jul 31, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | 3,522 |
| Jul 30, 2025 | 4.28 | 4.32 | 4.24 | 4.30 | 4.30 | -0.46% | 9,466 |
| Jul 29, 2025 | 4.56 | 4.56 | 4.26 | 4.32 | 4.32 | - | 3,644 |
| Jul 28, 2025 | 4.10 | 4.38 | 4.10 | 4.32 | 4.32 | 3.85% | 22,481 |
| Jul 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.26% | 932 |
| Jul 24, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 0.94% | 13,886 |
| Jul 23, 2025 | 4.22 | 4.32 | 4.10 | 4.26 | 4.26 | - | 60,679 |
| Jul 22, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -3.18% | 783 |
| Jul 21, 2025 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 0.46% | 126 |
| Jul 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jul 17, 2025 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | -2.23% | 6,660 |
| Jul 16, 2025 | 4.26 | 4.48 | 4.26 | 4.48 | 4.48 | 4.67% | 9,829 |
| Jul 15, 2025 | 4.28 | 4.28 | 4.22 | 4.28 | 4.28 | - | 4,928 |
| Jul 14, 2025 | 4.04 | 4.32 | 4.04 | 4.28 | 4.28 | 3.38% | 50,902 |
| Jul 11, 2025 | 4.46 | 4.46 | 4.00 | 4.14 | 4.14 | -9.61% | 36,268 |
| Jul 10, 2025 | 3.90 | 4.58 | 3.88 | 4.58 | 4.58 | 12.81% | 107,635 |
| Jul 9, 2025 | 4.02 | 4.06 | 3.94 | 4.06 | 4.06 | 1.00% | 1,663 |
| Jul 8, 2025 | 4.10 | 4.10 | 3.96 | 4.02 | 4.02 | -1.95% | 7,439 |
| Jul 7, 2025 | 3.96 | 4.16 | 3.96 | 4.10 | 4.10 | 3.54% | 25,070 |
| Jul 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 2,564 |
| Jul 3, 2025 | 4.04 | 4.04 | 3.96 | 3.98 | 3.98 | -0.50% | 970 |
| Jul 2, 2025 | 3.92 | 4.00 | 3.84 | 4.00 | 4.00 | 1.01% | 25,538 |
| Jul 1, 2025 | 4.16 | 4.16 | 3.76 | 3.96 | 3.96 | -4.81% | 70,076 |
| Jun 30, 2025 | 4.22 | 4.26 | 3.86 | 4.16 | 4.16 | 0.48% | 81,417 |
| Jun 27, 2025 | 4.00 | 4.14 | 3.96 | 4.14 | 4.14 | 1.97% | 6,750 |
| Jun 26, 2025 | 4.10 | 4.14 | 4.00 | 4.06 | 4.06 | -1.93% | 3,769 |
| Jun 25, 2025 | 3.92 | 4.16 | 3.80 | 4.14 | 4.14 | 2.99% | 99,210 |
| Jun 24, 2025 | 3.90 | 4.34 | 3.80 | 4.02 | 4.02 | 3.08% | 120,354 |
| Jun 23, 2025 | 4.02 | 4.02 | 3.80 | 3.90 | 3.90 | -4.88% | 31,281 |
| Jun 19, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -1.44% | 2,000 |
| Jun 18, 2025 | 4.64 | 4.64 | 4.14 | 4.16 | 4.16 | -12.24% | 66,017 |
| Jun 17, 2025 | 4.96 | 4.96 | 4.74 | 4.74 | 4.74 | -7.96% | 11,410 |
| Jun 16, 2025 | 5.30 | 5.40 | 5.00 | 5.15 | 5.15 | -3.74% | 32,901 |
| Jun 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 624 |
| Jun 12, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | 7,180 |
| Jun 11, 2025 | 5.45 | 5.90 | 5.20 | 5.45 | 5.45 | - | 110,885 |
| Jun 10, 2025 | 6.10 | 6.20 | 5.45 | 5.45 | 5.45 | -5.22% | 68,479 |
| Jun 9, 2025 | 6.15 | 6.25 | 5.75 | 5.75 | 5.75 | -2.54% | 38,359 |
| Jun 5, 2025 | 6.15 | 6.55 | 5.90 | 5.90 | 5.90 | -5.60% | 66,479 |
| Jun 4, 2025 | 6.55 | 6.55 | 6.25 | 6.25 | 6.25 | -4.58% | 7,133 |
| Jun 3, 2025 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | - | 4,935 |
| Jun 2, 2025 | 6.55 | 6.95 | 6.25 | 6.55 | 6.55 | -2.24% | 37,497 |
| May 30, 2025 | 6.95 | 6.95 | 6.50 | 6.70 | 6.70 | -2.19% | 13,879 |
| May 28, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | - | 10,732 |