Fram Skandinavien AB (publ) (STO:FRAM.B)
Sweden · Delayed Price · Currency is SEK 4.570
+0.150 (3.39%)
Jul 24, 2026, 1:41 PM CET
Fram Skandinavien AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |