Fram Skandinavien AB (publ) (STO:FRAM.B)
Sweden
· Delayed Price · Currency is SEK 4.540
-0.210 (-4.42%)
At close: Apr 28, 2026
Fram Skandinavien AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |