Fram Skandinavien AB

FRAMb
🏛️ 瑞典 →
5.25
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 39.90 39.90 38.60 39.30 0.0M
2021-12-29 40.90 40.90 40.90 40.90 0.0M
2021-12-28 39.30 40.90 38.10 40.90 0.0M
2021-12-27 40.60 40.80 38.10 39.80 0.0M
2021-12-23 38.10 40.90 37.00 40.90 0.0M
2021-12-22 38.00 40.30 38.00 39.40 0.0M
2021-12-21 37.40 37.70 37.40 37.70 0.0M
2021-12-20 36.30 37.60 36.30 37.30 0.0M
2021-12-17 35.40 36.00 35.40 35.80 0.0M
2021-12-16 35.70 37.60 35.10 36.70 0.0M
2021-12-15 37.80 39.90 35.70 37.00 0.0M
2021-12-14 36.80 41.90 35.40 39.20 0.2M
2021-12-13 35.70 37.20 35.70 36.90 0.0M
2021-12-10 35.30 36.70 35.20 35.20 0.0M
2021-12-09 36.20 38.00 33.10 36.10 0.0M
2021-12-08 36.00 39.90 36.00 37.00 0.0M
2021-12-07 36.30 38.00 35.10 37.10 0.0M
2021-12-06 36.20 37.60 36.20 37.00 0.0M
2021-12-03 36.40 38.00 35.70 36.00 0.0M
2021-12-02 35.90 37.40 35.90 37.10 0.0M
2021-12-01 36.00 38.80 33.10 33.10 0.0M
2021-11-30 38.00 38.00 35.00 37.70 0.0M
2021-11-29 38.20 41.70 36.30 37.40 0.0M
2021-11-26 41.20 41.20 37.80 38.90 0.0M
2021-11-25 40.00 44.40 40.00 41.20 0.0M
2021-11-24 40.80 41.00 39.80 39.80 0.0M
2021-11-23 41.30 41.40 38.40 40.00 0.0M
2021-11-22 38.60 41.30 38.60 40.40 0.0M
2021-11-19 39.80 40.10 38.20 38.20 0.0M
2021-11-18 38.30 40.30 38.10 40.00 0.0M
2021-11-17 37.00 42.00 35.10 37.40 0.0M
2021-11-16 35.40 36.70 35.40 36.70 0.0M
2021-11-15 34.30 36.00 34.30 36.00 0.0M
2021-11-12 36.60 37.00 34.70 37.00 0.0M
2021-11-11 35.40 36.00 34.20 36.00 0.0M
2021-11-10 33.60 34.20 33.40 34.10 0.0M
2021-11-09 33.40 34.50 33.40 34.10 0.0M
2021-11-08 32.50 35.40 32.20 34.10 0.0M
2021-11-05 32.40 32.50 31.10 32.50 0.0M
2021-11-04 34.90 34.90 32.30 33.50 0.0M
2021-11-03 34.70 35.30 33.60 34.40 0.0M
2021-11-02 34.90 35.00 33.90 34.90 0.0M
2021-11-01 34.50 34.90 34.50 34.90 0.0M
2021-10-29 33.80 33.80 33.80 33.80 0.0M
2021-10-28 33.80 34.70 32.60 33.50 0.0M
2021-10-27 32.50 34.40 32.50 33.30 0.0M
2021-10-26 32.70 34.00 32.60 32.60 0.0M
2021-10-25 33.00 33.00 31.00 32.70 0.0M
2021-10-22 33.00 33.40 31.70 33.00 0.0M
2021-10-21 35.20 35.20 31.40 33.90 0.0M
2021-10-20 33.60 36.40 33.50 34.90 0.0M
2021-10-19 33.60 34.00 33.00 33.40 0.0M
2021-10-18 33.00 33.50 32.90 33.00 0.0M
2021-10-15 32.40 33.90 32.40 33.90 0.0M
2021-10-14 32.40 32.40 32.30 32.40 0.0M
2021-10-13 32.00 33.70 32.00 33.00 0.0M
2021-10-12 32.80 32.80 31.50 32.00 0.0M
2021-10-11 33.50 33.60 33.40 33.60 0.0M
2021-10-08 33.90 34.50 33.10 34.50 0.0M
2021-10-07 34.20 36.70 34.20 34.60 0.0M
2021-10-06 33.00 34.50 31.70 33.40 0.0M
2021-10-05 34.80 34.80 33.40 34.60 0.0M
2021-10-04 35.10 35.20 34.30 34.30 0.0M
2021-10-01 34.30 35.10 34.30 35.10 0.0M
2021-09-30 35.30 35.30 34.40 35.00 0.0M
2021-09-29 34.20 35.40 34.20 35.30 0.0M
2021-09-28 35.10 35.10 35.10 35.10 0.0M
2021-09-27 35.40 35.40 33.20 34.50 0.0M
2021-09-24 34.60 35.40 33.80 35.00 0.0M
2021-09-23 34.80 35.60 34.20 34.20 0.0M
2021-09-22 32.80 34.40 32.80 33.90 0.0M
2021-09-21 33.00 33.30 32.20 32.80 0.0M
2021-09-20 32.40 35.00 32.20 33.00 0.0M
2021-09-17 31.10 31.90 31.10 31.90 0.0M
2021-09-15 31.10 31.10 31.00 31.10 0.0M
2021-09-14 31.80 31.90 31.20 31.20 0.0M
2021-09-13 31.20 32.40 31.20 32.40 0.0M
2021-09-10 31.30 31.90 31.30 31.60 0.0M
2021-09-09 31.90 32.30 31.80 31.90 0.0M
2021-09-08 31.20 31.70 31.20 31.70 0.0M
2021-09-07 31.40 31.90 31.40 31.50 0.0M
2021-09-06 32.00 32.40 31.40 31.50 0.0M
2021-09-03 32.70 32.80 32.00 32.00 0.0M
2021-09-02 33.90 33.90 31.80 33.10 0.0M
2021-09-01 33.90 34.00 33.00 33.00 0.0M
2021-08-31 34.50 34.70 33.10 33.10 0.0M
2021-08-30 31.60 34.90 31.60 33.70 0.0M
2021-08-27 32.00 32.00 31.20 31.20 0.0M
2021-08-26 30.70 31.00 30.10 31.00 0.0M
2021-08-25 30.10 30.30 29.20 30.20 0.0M
2021-08-24 30.10 30.40 29.50 30.10 0.0M
2021-08-23 30.60 32.70 28.90 30.30 0.0M
2021-08-20 30.70 30.70 30.10 30.60 0.0M
2021-08-19 32.70 32.70 31.30 31.70 0.0M
2021-08-18 32.80 33.20 32.30 32.50 0.0M
2021-08-17 31.70 32.80 31.70 32.80 0.0M
2021-08-16 30.10 33.00 30.10 31.50 0.0M
2021-08-13 30.10 32.00 30.10 32.00 0.0M
2021-08-12 31.50 31.50 30.90 30.90 0.0M
2021-08-11 31.60 32.20 30.80 32.10 0.0M
2021-08-10 31.90 31.90 30.60 31.00 0.0M
2021-08-09 30.80 32.10 30.80 32.10 0.0M
2021-08-06 30.40 31.20 30.40 31.20 0.0M
2021-08-05 32.50 32.50 30.10 30.80 0.0M
2021-08-04 31.60 32.00 31.00 31.50 0.0M
2021-08-03 30.60 32.60 28.90 31.00 0.0M
2021-08-02 29.90 33.00 29.00 31.10 0.0M
2021-07-30 28.20 30.50 27.90 29.00 0.0M
2021-07-29 30.80 30.80 26.50 28.60 0.1M
2021-07-28 30.30 32.30 29.30 30.80 0.0M
2021-07-27 29.70 30.20 29.70 30.20 0.0M
2021-07-26 28.60 30.60 28.60 29.70 0.0M
2021-07-23 30.70 30.70 30.00 30.00 0.0M
2021-07-22 30.00 30.80 29.80 30.00 0.0M
2021-07-21 29.70 30.90 29.70 30.90 0.0M
2021-07-20 30.70 31.80 30.10 30.50 0.0M
2021-07-19 30.00 31.20 29.60 30.70 0.0M
2021-07-16 30.20 31.20 30.20 30.50 0.0M
2021-07-15 31.10 31.10 29.90 30.30 0.0M
2021-07-14 30.10 30.80 30.00 30.50 0.0M
2021-07-13 30.00 31.20 30.00 30.10 0.0M
2021-07-12 30.50 30.70 30.50 30.50 0.0M
2021-07-09 31.70 32.00 30.40 30.50 0.0M
2021-07-08 32.90 32.90 29.80 30.60 0.0M
2021-07-07 31.00 31.00 31.00 31.00 0.0M
2021-07-06 28.90 31.30 28.90 30.50 0.0M
2021-07-05 28.30 29.30 28.20 28.60 0.0M
2021-07-02 29.00 29.80 28.10 28.90 0.0M
2021-07-01 29.30 30.30 27.60 29.20 0.0M
2021-06-30 29.50 30.40 29.50 29.60 0.0M
2021-06-29 30.70 30.90 28.70 29.90 0.0M
2021-06-28 31.00 31.60 31.00 31.30 0.0M
2021-06-24 32.70 32.70 31.50 32.50 0.0M
2021-06-23 29.70 31.60 29.70 31.40 0.0M
2021-06-22 29.80 31.30 29.00 29.60 0.0M
2021-06-21 31.10 31.10 28.40 29.80 0.0M
2021-06-18 31.00 32.00 31.00 32.00 0.0M
2021-06-16 32.10 32.80 32.10 32.70 0.0M
2021-06-15 33.80 33.80 31.80 32.40 0.0M
2021-06-14 33.00 33.90 32.70 33.80 0.0M
2021-06-11 32.20 33.20 32.00 33.20 0.0M
2021-06-10 31.90 33.10 30.90 32.20 0.0M
2021-06-09 33.10 33.10 31.40 31.50 0.0M
2021-06-08 33.10 33.40 32.10 33.00 0.0M
2021-06-07 32.40 34.20 32.40 32.90 0.0M
2021-06-04 33.50 33.80 32.00 32.00 0.0M
2021-06-03 33.00 34.50 32.30 33.40 0.0M
2021-06-02 34.30 34.30 33.50 33.50 0.0M
2021-06-01 34.20 34.50 33.30 34.30 0.0M
2021-05-31 35.40 35.50 33.90 34.50 0.0M
2021-05-28 35.20 35.60 35.00 35.30 0.0M
2021-05-27 33.90 35.20 33.90 34.90 0.0M
2021-05-26 33.90 36.50 33.80 35.60 0.0M
2021-05-25 36.80 36.80 33.80 34.90 0.0M
2021-05-24 36.40 37.40 36.10 36.10 0.0M
2021-05-21 37.60 40.40 36.00 37.40 0.0M
2021-05-20 37.40 38.40 36.90 37.60 0.0M
2021-05-19 38.70 38.80 37.40 37.40 0.0M
2021-05-18 39.60 40.90 35.00 39.30 0.0M
2021-05-17 38.00 40.50 37.60 39.80 0.0M
2021-05-14 39.10 39.60 37.50 37.60 0.0M
2021-05-12 38.40 39.70 38.40 39.10 0.0M
2021-05-11 39.00 39.90 37.00 38.30 0.0M
2021-05-10 39.80 41.00 36.70 39.00 0.0M
2021-05-07 41.00 41.00 38.20 39.00 0.0M
2021-05-06 40.20 42.90 40.00 40.70 0.0M
2021-05-05 39.00 41.10 39.00 40.20 0.0M
2021-05-04 42.50 45.00 38.00 39.00 0.0M
2021-05-03 40.00 43.20 40.00 43.00 0.0M
2021-04-30 37.80 40.00 37.80 40.00 0.0M
2021-04-29 40.40 40.40 39.90 39.90 0.0M
2021-04-28 40.00 40.40 39.10 40.40 0.0M
2021-04-27 40.70 40.80 40.30 40.80 0.0M
2021-04-26 38.90 40.80 38.90 40.80 0.0M
2021-04-23 39.10 39.10 37.80 38.90 0.0M
2021-04-22 39.00 39.20 37.70 38.80 0.0M
2021-04-21 39.00 39.80 39.00 39.10 0.0M
2021-04-20 39.60 39.60 38.00 38.00 0.0M
2021-04-19 40.40 41.10 37.70 39.10 0.0M
2021-04-16 39.50 42.40 39.50 40.20 0.0M
2021-04-15 39.90 39.90 39.30 39.50 0.0M
2021-04-14 39.20 40.90 38.70 40.00 0.0M
2021-04-13 41.40 41.40 38.60 39.00 0.0M
2021-04-12 41.00 41.00 39.90 40.10 0.0M
2021-04-09 43.90 43.90 40.00 40.10 0.0M
2021-04-08 39.50 43.90 39.50 42.20 0.0M
2021-04-07 38.10 39.00 38.10 38.90 0.0M
2021-04-06 39.60 40.20 38.50 38.50 0.0M
2021-04-01 40.40 40.40 39.40 39.60 0.0M
2021-03-31 38.90 40.90 37.50 40.90 0.0M
2021-03-30 38.00 41.20 37.10 40.00 0.0M
2021-03-29 35.30 37.90 35.30 37.60 0.0M
2021-03-26 35.40 35.80 33.80 35.30 0.0M
2021-03-25 35.10 38.80 35.00 35.30 0.0M
2021-03-24 36.10 36.10 36.10 36.10 0.0M
2021-03-23 35.90 36.00 35.00 35.00 0.0M
2021-03-22 34.40 36.90 34.40 35.40 0.0M
2021-03-19 33.40 35.50 33.40 34.40 0.0M
2021-03-18 32.40 33.60 32.40 33.00 0.0M
2021-03-17 31.90 32.60 31.80 32.00 0.0M
2021-03-16 30.90 31.60 30.80 31.20 0.0M
2021-03-15 30.80 31.90 30.80 31.80 0.0M
2021-03-12 30.80 31.20 30.80 31.00 0.0M
2021-03-11 30.80 31.70 30.80 31.00 0.0M
2021-03-10 32.10 32.20 31.10 31.20 0.0M
2021-03-09 30.80 31.40 30.80 31.00 0.0M
2021-03-08 30.60 31.40 30.60 30.80 0.0M
2021-03-05 30.70 31.40 30.60 30.60 0.0M
2021-03-04 31.10 31.10 30.90 31.00 0.0M
2021-03-03 30.90 31.50 30.70 31.30 0.0M
2021-03-02 30.90 31.10 30.50 30.50 0.0M
2021-03-01 30.50 31.30 30.40 30.90 0.0M
2021-02-26 32.10 32.10 30.20 30.40 0.0M
2021-02-25 30.40 30.60 30.20 30.30 0.0M
2021-02-24 30.20 30.90 30.20 30.20 0.0M
2021-02-23 30.70 30.70 28.80 30.40 0.0M
2021-02-22 31.80 32.30 30.70 30.70 0.0M
2021-02-19 32.00 32.00 31.00 31.80 0.0M
2021-02-18 30.20 32.70 30.00 31.00 0.0M
2021-02-17 30.10 31.20 29.60 30.90 0.0M
2021-02-16 31.00 31.00 29.70 30.10 0.0M
2021-02-15 31.50 31.50 30.70 31.00 0.0M
2021-02-12 32.90 33.20 30.30 31.50 0.0M
2021-02-11 32.70 33.60 31.20 33.20 0.0M
2021-02-10 29.00 32.80 29.00 31.90 0.0M
2021-02-09 29.90 30.50 29.00 29.10 0.0M
2021-02-08 31.70 31.70 29.90 30.90 0.0M
2021-02-05 32.80 33.40 30.90 31.70 0.0M
2021-02-04 32.20 32.30 31.20 31.90 0.0M
2021-02-03 31.30 32.80 30.70 32.20 0.0M
2021-02-02 30.60 33.60 30.40 31.30 0.0M
2021-02-01 31.20 32.00 30.00 30.40 0.0M
2021-01-29 30.80 32.40 30.70 31.20 0.0M
2021-01-28 31.40 31.40 29.90 30.40 0.0M
2021-01-27 31.50 32.00 31.50 31.50 0.0M
2021-01-26 32.10 32.80 31.30 31.80 0.0M
2021-01-25 31.60 32.30 31.10 31.20 0.0M
2021-01-22 31.10 32.10 31.00 31.40 0.0M
2021-01-21 31.50 32.60 29.60 32.00 0.0M
2021-01-20 31.60 32.90 31.60 31.70 0.0M
2021-01-19 32.60 33.50 31.60 31.60 0.0M
2021-01-18 34.00 34.90 32.40 33.30 0.0M
2021-01-15 34.60 34.70 34.00 34.40 0.0M
2021-01-14 34.00 34.60 34.00 34.60 0.0M
2021-01-13 35.80 35.80 33.40 34.50 0.0M
2021-01-12 35.10 35.60 34.20 35.20 0.0M
2021-01-11 34.90 36.30 34.00 35.40 0.0M
2021-01-08 34.60 34.90 34.00 34.90 0.0M
2021-01-07 35.60 36.20 34.30 34.50 0.0M
2021-01-05 36.60 36.80 35.00 36.80 0.0M
2021-01-04 35.00 37.10 35.00 36.60 0.0M