Fram Skandinavien AB (publ) (STO:FRAM.B)
Sweden · Delayed Price · Currency is SEK 4.320
-0.100 (-2.26%)
May 26, 2026, 4:54 PM CET
Fram Skandinavien AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 4 |
| May 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 1,425 |
| May 20, 2026 | 4.57 | 4.57 | 4.31 | 4.42 | 4.42 | -1.34% | 4,162 |
| May 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.24% | 14 |
| May 15, 2026 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | - | 1,575 |
| May 13, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 1,000 |
| May 12, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 103 |
| May 11, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.98% | 11 |
| May 8, 2026 | 4.37 | 4.54 | 4.37 | 4.54 | 4.54 | 3.65% | 3,025 |
| May 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.52% | 710 |
| May 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 28 |
| Apr 30, 2026 | 4.54 | 4.55 | 4.54 | 4.54 | 4.54 | -3.40% | 898 |
| Apr 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.52% | 774 |
| Apr 28, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.42% | 114 |
| Apr 24, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.21% | 48 |
| Apr 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.27% | 73 |
| Apr 22, 2026 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | 0.44% | 2,370 |
| Apr 21, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -3.18% | 100 |
| Apr 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.28% | 7 |
| Apr 17, 2026 | 4.47 | 4.57 | 4.47 | 4.57 | 4.57 | -1.30% | 5,795 |
| Apr 16, 2026 | 4.81 | 4.81 | 4.63 | 4.63 | 4.63 | -2.73% | 2,421 |
| Apr 15, 2026 | 5.02 | 5.02 | 4.56 | 4.76 | 4.76 | -5.18% | 8,954 |
| Apr 10, 2026 | 5.20 | 5.20 | 5.02 | 5.02 | 5.02 | - | 24 |
| Apr 9, 2026 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | 3.08% | 3,100 |
| Apr 8, 2026 | 4.93 | 5.04 | 4.87 | 4.87 | 4.87 | -1.02% | 3,295 |
| Apr 7, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -5.38% | 194 |
| Apr 1, 2026 | 4.96 | 5.20 | 4.96 | 5.20 | 5.20 | 4.84% | 1,874 |
| Mar 31, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | 61 |
| Mar 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | 81 |
| Mar 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 147 |
| Mar 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 594 |
| Mar 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | 200 |
| Mar 24, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | 2,469 |
| Mar 23, 2026 | 4.92 | 5.20 | 4.76 | 5.00 | 5.00 | 0.40% | 25,074 |
| Mar 20, 2026 | 5.10 | 5.10 | 4.92 | 4.98 | 4.98 | -2.35% | 11,447 |
| Mar 19, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 0.99% | 5,121 |
| Mar 18, 2026 | 5.20 | 5.20 | 5.00 | 5.05 | 5.05 | -3.81% | 12,117 |
| Mar 17, 2026 | 5.35 | 5.35 | 4.92 | 5.25 | 5.25 | 1.94% | 19,943 |
| Mar 16, 2026 | 5.05 | 5.35 | 4.92 | 5.15 | 5.15 | 3.83% | 26,682 |
| Mar 12, 2026 | 5.00 | 5.30 | 4.96 | 4.96 | 4.96 | -1.78% | 17,100 |
| Mar 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | 54 |
| Mar 9, 2026 | 5.10 | 5.30 | 4.96 | 5.20 | 5.20 | 4.00% | 21,393 |
| Mar 6, 2026 | 4.38 | 5.50 | 4.38 | 5.00 | 5.00 | 11.11% | 55,584 |
| Mar 5, 2026 | 4.50 | 4.64 | 4.34 | 4.50 | 4.50 | -2.17% | 34,131 |
| Mar 3, 2026 | 4.52 | 4.60 | 4.50 | 4.60 | 4.60 | 0.44% | 3,121 |
| Feb 27, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -0.87% | 1,311 |
| Feb 26, 2026 | 4.66 | 5.00 | 4.60 | 4.62 | 4.62 | -1.28% | 23,528 |
| Feb 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.90% | 303 |
| Feb 24, 2026 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | - | 1,057 |
| Feb 23, 2026 | 4.60 | 4.82 | 4.60 | 4.82 | 4.82 | 4.33% | 13,054 |