Nasdaq Stockholm · FRAM-B · stock
Fram Skandinavien AB (publ) (FRAM-B) stock price history
Every Nasdaq Stockholm trading session of Fram Skandinavien AB (publ) from Oct 12, 2017 to Sep 25, 2026: 2,248 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRAM-B adjusted close, 2017 to 2026
- SEK 140.63
- All time high, 2018
- SEK 6.25
- 52 week high, SEK 3.63 low
- 2,248
- Daily sessions since 2017
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
FRAM-B key facts
- Fram Skandinavien AB (publ) (FRAM-B) closed at SEK 3.76 on Sep 25, 2026 on Nasdaq Stockholm.
- FRAM-B's all time high close is SEK 140.63, set on Jul 20, 2018; its all time low close is SEK 3.68 on Sep 24, 2026.
- FRAM-B's 52 week range is SEK 3.63 to SEK 6.25.
- FRAM-B returned -27.7% over the year to Sep 25, 2026 and -89.3% over five years.
- Since Oct 12, 2017 FRAM-B returned -88%, -20.7% a year compounded.
- FRAM-B's deepest drawdown was -97.4% from Jul 20, 2018 to Sep 24, 2026.
- DataCedar holds 2,248 daily sessions of FRAM-B history from Oct 12, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FRAM-B price chart, 2017 to 2026
FRAM-B returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -18.6% |
| 6 months | -23.6% |
| Year to date | -27.7% |
| 1 year | -27.7% |
| 3 years | -88.3% |
| 5 years | -89.3% |
| 10 years | n/a |
| Since Oct 12, 2017 | -87.5% |
| Compound annual growth, 9.0 years | -20.7% |
FRAM-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 140.63 on Jul 20, 2018
- All time low close
- SEK 3.68 on Sep 24, 2026
- 52 week high
- SEK 6.25 on Dec 10, 2025
- 52 week low
- SEK 3.63 on Sep 18, 2026
- Deepest drawdown
- -97.4% from Jul 20, 2018 to Sep 24, 2026, not yet recovered
- Best single session
- +25.9% on Aug 17, 2023
- Worst single session
- -16.5% on Dec 13, 2018
- Volatility, 1 year annualised
- 37.4%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2018, +112%
- Worst calendar year
- 2024, -75%
FRAM-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 12, 2017; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 5.20 | SEK 5.70 | SEK 3.63 | SEK 3.76 | -27.7% | 711.9K | 185 |
| 2025 | SEK 7.55 | SEK 10.60 | SEK 3.76 | SEK 5.20 | -30.2% | 3.7M | 249 |
| 2024 | SEK 29.70 | SEK 36.00 | SEK 7.10 | SEK 7.45 | -74.9% | 501.6K | 251 |
| 2023 | SEK 37.10 | SEK 45.00 | SEK 28.20 | SEK 29.70 | -19.7% | 315K | 251 |
| 2022 | SEK 38.00 | SEK 46.60 | SEK 28.10 | SEK 37.00 | -5.9% | 898.8K | 253 |
| 2021 | SEK 35.00 | SEK 45.00 | SEK 26.50 | SEK 39.30 | +12.3% | 2M | 253 |
| 2020 | SEK 50.00 | SEK 65.00 | SEK 25.00 | SEK 35.00 | -30.0% | 1.7M | 252 |
| 2019 | SEK 86.70 | SEK 104.20 | SEK 43.70 | SEK 50.00 | -42.3% | 1.1M | 247 |
| 2018 | SEK 40.94 | SEK 152.19 | SEK 37.57 | SEK 86.70 | +111.8% | 2M | 252 |
| 2017 | SEK 28.03 | SEK 63.82 | SEK 25.62 | SEK 40.94 | n/a | 2.1M | 55 |
FRAM-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 3.76 | -4.3% |
| August 2026 | SEK 3.93 | -12.7% |
| July 2026 | SEK 4.50 | -1.1% |
| June 2026 | SEK 4.55 | +6.3% |
| May 2026 | SEK 4.28 | -5.7% |
| April 2026 | SEK 4.54 | -8.5% |
| March 2026 | SEK 4.96 | +8.3% |
| February 2026 | SEK 4.58 | -5.8% |
| January 2026 | SEK 4.86 | -6.5% |
| December 2025 | SEK 5.20 | -1.9% |
| November 2025 | SEK 5.30 | +5.0% |
| October 2025 | SEK 5.05 | -3.8% |
About the FRAM-B data
Daily bars. 2,248 sessions from Oct 12, 2017 to Sep 25, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 12, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FRAM-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
FRAM-B share price history
