Fram Skandinavien AB (publ) (STO:FRAM.B)
Sweden · Delayed Price · Currency is SEK 3.160
+0.020 (0.64%)
Oct 9, 2026, 3:17 PM CET
Fram Skandinavien AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.12 | 3.26 | 3.12 | 3.16 | 3.16 | 0.64% | 6,633 |
| Oct 8, 2026 | 3.20 | 3.20 | 3.13 | 3.14 | 3.14 | -3.98% | 3,129 |
| Oct 7, 2026 | 3.42 | 3.42 | 3.27 | 3.27 | 3.27 | -4.66% | 740 |
| Oct 6, 2026 | 3.52 | 3.53 | 3.43 | 3.43 | 3.43 | -2.83% | 3,875 |
| Oct 5, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.28% | 330 |
| Oct 2, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | -2.21% | 1,979 |
| Sep 30, 2026 | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | -0.82% | 1,550 |
| Sep 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.93% | 242 |
| Sep 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.17% | 2 |
| Sep 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.81% | 1,045 |
| Sep 23, 2026 | 3.90 | 3.90 | 3.71 | 3.71 | 3.71 | -1.33% | 1,720 |
| Sep 22, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | -0.53% | 190 |
| Sep 21, 2026 | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | 1.07% | 1,004 |
| Sep 18, 2026 | 3.71 | 3.74 | 3.63 | 3.74 | 3.74 | 0.81% | 11,616 |
| Sep 17, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.85% | 1,000 |
| Sep 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 21 |
| Sep 3, 2026 | 3.93 | 3.93 | 3.78 | 3.78 | 3.78 | -1.31% | 1,004 |
| Sep 2, 2026 | 3.84 | 3.84 | 3.82 | 3.83 | 3.83 | -3.53% | 4,078 |
| Sep 1, 2026 | 3.92 | 3.97 | 3.85 | 3.97 | 3.97 | 1.02% | 2,161 |
| Aug 31, 2026 | 4.07 | 4.07 | 3.93 | 3.93 | 3.93 | -2.96% | 3,611 |
| Aug 28, 2026 | 4.00 | 4.06 | 3.93 | 4.05 | 4.05 | 3.05% | 2,213 |
| Aug 26, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 465 |
| Aug 25, 2026 | 3.91 | 3.99 | 3.91 | 3.93 | 3.93 | 0.26% | 3,516 |
| Aug 24, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | - | 1,764 |
| Aug 21, 2026 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -2.00% | 2,600 |
| Aug 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 31 |
| Aug 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.74% | 100 |
| Aug 14, 2026 | 4.40 | 4.56 | 3.87 | 4.03 | 4.03 | -8.41% | 32,444 |
| Aug 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.68% | 105 |
| Aug 12, 2026 | 4.56 | 4.57 | 4.41 | 4.43 | 4.43 | 0.45% | 1,470 |
| Aug 11, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | 750 |
| Aug 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 100 |
| Aug 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.53% | 3,500 |
| Aug 6, 2026 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | 0.22% | 5,500 |
| Aug 5, 2026 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | 1.33% | 1,887 |
| Jul 31, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.85% | 3,081 |
| Jul 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.41% | 30 |
| Jul 24, 2026 | 4.42 | 4.57 | 4.40 | 4.57 | 4.57 | 3.39% | 1,356 |
| Jul 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 54 |
| Jul 22, 2026 | 4.59 | 4.59 | 4.42 | 4.42 | 4.42 | -3.70% | 323 |
| Jul 21, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 3.38% | 52 |
| Jul 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | 3,400 |
| Jul 14, 2026 | 4.19 | 4.45 | 4.19 | 4.45 | 4.45 | 3.97% | 7,033 |
| Jul 9, 2026 | 4.19 | 4.28 | 4.19 | 4.28 | 4.28 | 2.15% | 4,216 |
| Jul 8, 2026 | 4.34 | 4.50 | 4.19 | 4.19 | 4.19 | -5.20% | 4,737 |
| Jul 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.23% | 1,500 |
| Jul 6, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -3.28% | 2,516 |
| Jul 3, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | 245 |
| Jul 2, 2026 | 4.50 | 4.59 | 4.41 | 4.59 | 4.59 | 0.88% | 12,770 |
| Jun 30, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 1,477 |