Fram Skandinavien AB (publ) (STO:FRAM.B)
Sweden · Delayed Price · Currency is SEK 3.920
0.00 (0.00%)
Aug 24, 2026, 4:42 PM CET
Fram Skandinavien AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 4.66 | 4.66 | 4.55 | 4.55 | 4.55 | -1.52% | 900 |
| Jun 24, 2026 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | 1.76% | 838 |
| Jun 23, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -3.20% | 378 |
| Jun 22, 2026 | 4.60 | 4.78 | 4.60 | 4.69 | 4.69 | 1.74% | 6,817 |
| Jun 18, 2026 | 4.52 | 4.61 | 4.52 | 4.61 | 4.61 | 2.44% | 6,652 |
| Jun 17, 2026 | 4.00 | 4.51 | 3.93 | 4.50 | 4.50 | 10.02% | 19,338 |
| Jun 16, 2026 | 4.15 | 4.29 | 4.07 | 4.09 | 4.09 | -3.31% | 21,699 |
| Jun 11, 2026 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | -0.24% | 1,028 |
| Jun 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.17% | 8 |
| Jun 9, 2026 | 4.24 | 4.29 | 4.24 | 4.29 | 4.29 | -0.23% | 1,936 |
| Jun 8, 2026 | 4.38 | 4.38 | 4.23 | 4.30 | 4.30 | -0.92% | 133 |
| Jun 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.36% | 52 |
| Jun 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.20% | 425 |
| Jun 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 3.30% | 1,066 |
| Jun 2, 2026 | 4.39 | 4.39 | 4.24 | 4.24 | 4.24 | -3.42% | 1,294 |
| Jun 1, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.57% | 228 |
| May 29, 2026 | 4.28 | 4.28 | 4.27 | 4.28 | 4.28 | -0.70% | 14,397 |
| May 28, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.23% | 3,700 |
| May 26, 2026 | 4.32 | 4.43 | 4.32 | 4.32 | 4.32 | -2.26% | 1,000 |
| 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 |