Fram Skandinavien AB (publ) (STO:FRAM.B)
Sweden
· Delayed Price · Currency is SEK 5.20
+0.20 (4.00%)
Mar 9, 2026, 4:20 PM CET
Fram Skandinavien AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 4.80 | 5.00 | 4.62 | 4.62 | 4.62 | -3.35% | 10,347 |
| Feb 19, 2026 | 4.64 | 4.78 | 4.64 | 4.78 | 4.78 | 1.27% | 11 |
| Feb 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.88% | 4,572 |
| Feb 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | 47 |
| Feb 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | 122 |
| Feb 12, 2026 | 4.70 | 5.05 | 4.60 | 4.92 | 4.92 | 2.93% | 19,801 |
| Feb 11, 2026 | 4.80 | 5.00 | 4.78 | 4.78 | 4.78 | 0.84% | 10,892 |
| Feb 10, 2026 | 4.72 | 4.78 | 4.50 | 4.74 | 4.74 | -0.84% | 27,743 |
| Feb 9, 2026 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 1.27% | 3,883 |
| Feb 6, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | -2.48% | 655 |
| Feb 5, 2026 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | 3.42% | 937 |
| Feb 4, 2026 | 5.00 | 5.00 | 4.68 | 4.68 | 4.68 | -4.10% | 15,342 |
| Feb 3, 2026 | 4.64 | 5.15 | 4.64 | 4.88 | 4.88 | 5.17% | 23,499 |
| Feb 2, 2026 | 4.74 | 4.74 | 4.50 | 4.64 | 4.64 | -4.53% | 12,339 |
| Jan 30, 2026 | 4.78 | 4.86 | 4.76 | 4.86 | 4.86 | -0.82% | 4,394 |
| Jan 29, 2026 | 5.15 | 5.15 | 4.82 | 4.90 | 4.90 | -2.97% | 12,031 |
| Jan 27, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -1.94% | 3,325 |
| Jan 26, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -1.90% | 262 |
| Jan 21, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | - | 4,288 |
| Jan 20, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 2.94% | 4,178 |
| Jan 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 1 |
| Jan 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 1,391 |
| Jan 15, 2026 | 5.25 | 5.70 | 5.25 | 5.30 | 5.30 | 3.92% | 16,210 |
| Jan 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 34 |
| Jan 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 3,300 |
| Jan 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | 11 |
| Jan 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 99 |
| Jan 2, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 6,922 |
| Dec 30, 2025 | 5.40 | 5.40 | 5.00 | 5.20 | 5.20 | - | 15,030 |
| Dec 29, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 1.96% | 9,806 |
| Dec 23, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 4,600 |
| Dec 22, 2025 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | -0.98% | 9,200 |
| Dec 19, 2025 | 5.40 | 5.40 | 5.05 | 5.10 | 5.10 | -0.97% | 13,851 |
| Dec 18, 2025 | 4.98 | 5.20 | 4.98 | 5.15 | 5.15 | -0.96% | 9,455 |
| Dec 17, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 4,300 |
| Dec 16, 2025 | 5.35 | 5.35 | 4.94 | 5.20 | 5.20 | -4.59% | 30,484 |
| Dec 15, 2025 | 5.55 | 5.55 | 5.35 | 5.45 | 5.45 | -0.91% | 16,264 |
| Dec 12, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -2.65% | 6,514 |
| Dec 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.63% | 4,599 |
| Dec 10, 2025 | 5.25 | 6.25 | 5.25 | 5.40 | 5.40 | -0.92% | 12,438 |
| Dec 9, 2025 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 0.93% | 313 |
| Dec 8, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 6,043 |
| Dec 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 2,500 |
| Dec 4, 2025 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | 0.96% | 4,961 |
| Dec 3, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 4,540 |
| Dec 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 1 |
| Nov 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 1,100 |
| Nov 27, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 2.94% | 1,000 |
| Nov 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 668 |
| Nov 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | 1,000 |
| Nov 21, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 285 |
| Nov 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 3,000 |
| Nov 18, 2025 | 4.88 | 5.05 | 4.88 | 4.98 | 4.98 | -0.40% | 11,746 |
| Nov 17, 2025 | 5.00 | 5.00 | 4.86 | 5.00 | 5.00 | 1.21% | 19,307 |
| Nov 14, 2025 | 4.58 | 4.94 | 4.58 | 4.94 | 4.94 | 7.86% | 16,421 |
| Nov 13, 2025 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | -1.29% | 21,100 |
| Nov 12, 2025 | 4.86 | 4.88 | 4.64 | 4.64 | 4.64 | -7.20% | 11,478 |
| Nov 11, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 2.88% | 207 |
| Nov 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | 2 |
| Nov 6, 2025 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | -0.99% | 355 |
| Oct 31, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.91% | 95 |
| Oct 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 30 |
| Oct 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | 18 |
| Oct 27, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 1.63% | 101 |
| Oct 24, 2025 | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | 1.65% | 2,933 |
| Oct 23, 2025 | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | -1.63% | 2,887 |
| Oct 22, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -1.60% | 2,340 |
| Oct 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 339 |
| Oct 16, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -1.94% | 3,114 |
| Oct 15, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -2.83% | 3,587 |
| Oct 14, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -2.75% | 4,896 |
| Oct 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 2,036 |
| Oct 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | 2,800 |
| Oct 9, 2025 | 5.40 | 5.70 | 5.35 | 5.55 | 5.55 | 3.74% | 27,572 |
| Oct 8, 2025 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 2.88% | 20,795 |
| Oct 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 2,000 |
| Oct 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 37 |
| Oct 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 2,000 |
| Oct 2, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 3,104 |
| Oct 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 84 |
| Sep 30, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | - | 6,697 |
| Sep 26, 2025 | 5.25 | 5.25 | 5.05 | 5.25 | 5.25 | 0.96% | 2,950 |
| Sep 25, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -3.70% | 3,700 |
| Sep 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 4 |
| Sep 23, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 4.95% | 274 |
| Sep 22, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 2,182 |
| Sep 19, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 2.41% | 4,100 |
| Sep 18, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 1,810 |
| Sep 17, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 171 |
| Sep 16, 2025 | 4.86 | 5.40 | 4.86 | 5.00 | 5.00 | 5.49% | 19,598 |
| Sep 15, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 150 |