Ferroamp Elektronik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 9.302 | 10.061 | 9.169 | 10.049 | 8.340 | 99,712 |
| 2024-08-21 | 8.482 | 9.591 | 8.193 | 9.302 | 7.720 | 165,479 |
| 2024-08-20 | 8.422 | 8.711 | 7.507 | 7.699 | 6.390 | 122,997 |
| 2024-08-19 | 9.266 | 9.266 | 8.217 | 8.229 | 6.830 | 105,767 |
| 2024-08-16 | 9.314 | 9.519 | 9.109 | 9.386 | 7.790 | 12,468 |
| 2024-08-15 | 9.398 | 9.579 | 9.338 | 9.579 | 7.950 | 1,799 |
| 2024-08-14 | 9.772 | 10.218 | 9.398 | 9.507 | 7.890 | 9,857 |
| 2024-08-13 | 9.989 | 9.989 | 9.579 | 9.784 | 8.120 | 8,486 |
| 2024-08-12 | 10.254 | 10.278 | 9.711 | 9.989 | 8.290 | 10,950 |
| 2024-08-09 | 10.446 | 10.446 | 10.001 | 10.350 | 8.590 | 17,131 |
| 2024-08-08 | 9.989 | 10.579 | 9.832 | 10.242 | 8.500 | 6,739 |
| 2024-08-07 | 9.639 | 10.844 | 9.639 | 9.989 | 8.290 | 15,680 |
| 2024-08-06 | 9.181 | 9.639 | 8.928 | 9.639 | 8.000 | 20,229 |
| 2024-08-05 | 9.603 | 9.603 | 8.916 | 9.495 | 7.880 | 53,924 |
| 2024-08-02 | 9.760 | 9.880 | 9.326 | 9.772 | 8.110 | 13,389 |
| 2024-08-01 | 9.868 | 9.892 | 9.326 | 9.760 | 8.100 | 16,834 |
| 2024-07-31 | 10.242 | 10.543 | 9.724 | 9.880 | 8.200 | 29,300 |
| 2024-07-30 | 10.374 | 10.820 | 9.519 | 10.242 | 8.500 | 48,719 |
| 2024-07-29 | 10.278 | 10.591 | 9.314 | 10.362 | 8.600 | 55,455 |
| 2024-07-26 | 10.687 | 10.820 | 9.711 | 10.242 | 8.500 | 170,790 |
| 2024-07-25 | 13.254 | 13.423 | 13.013 | 13.374 | 11.100 | 18,423 |
| 2024-07-24 | 13.423 | 13.519 | 13.109 | 13.423 | 11.140 | 15,018 |
| 2024-07-23 | 13.736 | 13.953 | 13.157 | 13.519 | 11.220 | 23,569 |
| 2024-07-22 | 13.760 | 13.784 | 13.374 | 13.736 | 11.400 | 19,071 |
| 2024-07-19 | 13.543 | 13.953 | 13.471 | 13.784 | 11.440 | 7,435 |
| 2024-07-18 | 13.880 | 14.097 | 13.278 | 13.543 | 11.240 | 23,649 |
| 2024-07-17 | 14.266 | 14.603 | 13.856 | 13.905 | 11.540 | 9,086 |
| 2024-07-16 | 14.121 | 14.435 | 13.856 | 14.266 | 11.840 | 11,425 |
| 2024-07-15 | 14.025 | 15.061 | 13.519 | 14.121 | 11.720 | 33,428 |
| 2024-07-12 | 14.796 | 15.037 | 13.495 | 14.025 | 11.640 | 61,899 |
| 2024-07-11 | 14.941 | 15.423 | 14.579 | 14.579 | 12.100 | 24,712 |
| 2024-07-10 | 14.917 | 14.965 | 14.893 | 14.941 | 12.400 | 13,687 |
| 2024-07-09 | 15.230 | 15.447 | 14.483 | 14.917 | 12.380 | 36,955 |
| 2024-07-08 | 15.423 | 15.640 | 15.182 | 15.230 | 12.640 | 15,696 |
| 2024-07-05 | 15.158 | 15.640 | 15.158 | 15.423 | 12.800 | 31,567 |
| 2024-07-04 | 14.073 | 16.001 | 13.905 | 15.013 | 12.460 | 50,374 |
| 2024-07-03 | 14.820 | 14.917 | 13.832 | 14.073 | 11.680 | 9,931 |
| 2024-07-02 | 14.579 | 14.844 | 13.157 | 14.820 | 12.300 | 6,868 |
| 2024-07-01 | 14.579 | 14.893 | 14.555 | 14.868 | 12.340 | 11,881 |
| 2024-06-28 | 14.097 | 14.868 | 14.097 | 14.555 | 12.080 | 2,196 |
| 2024-06-27 | 14.073 | 14.724 | 14.049 | 14.097 | 11.700 | 9,470 |
| 2024-06-26 | 13.615 | 14.748 | 13.254 | 14.049 | 11.660 | 6,579 |
| 2024-06-25 | 14.097 | 14.097 | 13.423 | 13.615 | 11.300 | 9,636 |
| 2024-06-24 | 14.001 | 14.338 | 13.953 | 13.953 | 11.580 | 10,948 |
| 2024-06-20 | 14.459 | 14.917 | 14.242 | 14.459 | 12.000 | 5,635 |
| 2024-06-19 | 14.194 | 14.579 | 14.097 | 14.483 | 12.020 | 3,402 |
| 2024-06-18 | 14.917 | 15.278 | 13.953 | 13.977 | 11.600 | 13,693 |
| 2024-06-17 | 15.182 | 15.302 | 14.362 | 14.700 | 12.200 | 11,175 |
| 2024-06-14 | 15.302 | 15.760 | 14.941 | 15.158 | 12.580 | 6,999 |
| 2024-06-13 | 15.519 | 15.519 | 15.085 | 15.302 | 12.700 | 4,182 |
| 2024-06-12 | 15.423 | 15.543 | 14.844 | 15.519 | 12.880 | 10,961 |
| 2024-06-11 | 15.543 | 15.712 | 15.206 | 15.374 | 12.760 | 20,236 |
| 2024-06-10 | 15.085 | 15.712 | 15.085 | 15.591 | 12.940 | 15,698 |
| 2024-06-07 | 15.158 | 15.423 | 14.748 | 15.085 | 12.520 | 28,213 |
| 2024-06-05 | 15.905 | 15.905 | 14.748 | 15.158 | 12.580 | 37,093 |
| 2024-06-04 | 16.724 | 16.724 | 15.832 | 15.953 | 13.240 | 3,214 |
| 2024-06-03 | 16.170 | 17.061 | 16.146 | 16.218 | 13.460 | 22,565 |
| 2024-05-31 | 16.266 | 16.628 | 15.905 | 16.362 | 13.580 | 8,093 |
| 2024-05-30 | 16.049 | 16.266 | 15.784 | 16.266 | 13.500 | 8,210 |
| 2024-05-29 | 16.218 | 16.507 | 16.025 | 16.049 | 13.320 | 12,041 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.