Ferroamp Elektronik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 16.025 | 16.483 | 15.905 | 16.218 | 13.460 | 9,070 |
| 2024-05-27 | 16.387 | 16.507 | 15.832 | 16.025 | 13.300 | 16,310 |
| 2024-05-24 | 16.025 | 16.387 | 15.495 | 16.387 | 13.600 | 20,044 |
| 2024-05-23 | 16.387 | 16.387 | 15.664 | 15.664 | 13.000 | 13,300 |
| 2024-05-22 | 16.073 | 16.628 | 16.049 | 16.049 | 13.320 | 8,503 |
| 2024-05-21 | 16.266 | 16.579 | 15.423 | 16.049 | 13.320 | 14,505 |
| 2024-05-20 | 16.097 | 16.507 | 14.893 | 16.266 | 13.500 | 36,020 |
| 2024-05-17 | 15.664 | 16.507 | 15.350 | 16.097 | 13.360 | 27,720 |
| 2024-05-16 | 15.182 | 15.808 | 14.507 | 15.423 | 12.800 | 16,810 |
| 2024-05-15 | 14.820 | 15.182 | 14.459 | 15.182 | 12.600 | 43,487 |
| 2024-05-14 | 14.507 | 14.820 | 14.459 | 14.627 | 12.140 | 18,120 |
| 2024-05-13 | 14.820 | 14.820 | 14.459 | 14.700 | 12.200 | 6,425 |
| 2024-05-10 | 14.700 | 15.471 | 14.338 | 14.820 | 12.300 | 24,824 |
| 2024-05-08 | 14.941 | 15.182 | 14.579 | 14.700 | 12.200 | 18,881 |
| 2024-05-07 | 14.917 | 14.917 | 13.953 | 14.893 | 12.360 | 22,501 |
| 2024-05-06 | 13.639 | 14.820 | 13.326 | 14.555 | 12.080 | 18,601 |
| 2024-05-03 | 14.386 | 14.459 | 13.495 | 13.639 | 11.320 | 32,417 |
| 2024-05-02 | 14.748 | 14.748 | 13.736 | 14.386 | 11.940 | 57,723 |
| 2024-04-30 | 15.037 | 15.302 | 14.483 | 14.748 | 12.240 | 14,694 |
| 2024-04-29 | 16.869 | 17.085 | 14.603 | 15.302 | 12.700 | 53,735 |
| 2024-04-26 | 16.387 | 17.110 | 14.989 | 16.869 | 14.000 | 159,748 |
| 2024-04-25 | 15.688 | 16.387 | 14.459 | 16.387 | 13.600 | 124,692 |
| 2024-04-24 | 16.459 | 16.965 | 16.459 | 16.820 | 13.960 | 95,929 |
| 2024-04-23 | 16.724 | 16.748 | 16.025 | 16.459 | 13.660 | 34,893 |
| 2024-04-22 | 16.025 | 16.820 | 15.929 | 16.025 | 13.300 | 44,570 |
| 2024-04-19 | 16.411 | 16.869 | 15.664 | 16.025 | 13.300 | 57,560 |
| 2024-04-18 | 15.832 | 16.869 | 15.808 | 16.411 | 13.620 | 82,551 |
| 2024-04-17 | 15.856 | 16.628 | 15.495 | 16.266 | 13.500 | 65,198 |
| 2024-04-16 | 15.182 | 16.844 | 15.085 | 15.784 | 13.100 | 181,778 |
| 2024-04-15 | 13.953 | 14.579 | 13.254 | 13.664 | 11.340 | 46,814 |
| 2024-04-12 | 14.411 | 14.652 | 13.736 | 13.929 | 11.560 | 14,021 |
| 2024-04-11 | 13.254 | 14.652 | 13.254 | 13.880 | 11.520 | 18,811 |
| 2024-04-10 | 14.796 | 14.796 | 13.254 | 13.398 | 11.120 | 37,277 |
| 2024-04-09 | 14.338 | 15.061 | 14.338 | 14.772 | 12.260 | 16,868 |
| 2024-04-08 | 14.121 | 15.037 | 13.977 | 14.338 | 11.900 | 25,950 |
| 2024-04-05 | 14.459 | 14.700 | 14.097 | 14.121 | 11.720 | 32,105 |
| 2024-04-04 | 15.013 | 15.013 | 14.097 | 14.097 | 11.700 | 17,245 |
| 2024-04-03 | 15.254 | 15.254 | 13.615 | 15.013 | 12.460 | 51,994 |
| 2024-04-02 | 15.061 | 15.664 | 15.061 | 15.254 | 12.660 | 58,547 |
| 2024-03-28 | 15.447 | 16.628 | 15.085 | 15.760 | 13.080 | 53,743 |
| 2024-03-27 | 15.905 | 16.049 | 14.844 | 15.061 | 12.500 | 34,439 |
| 2024-03-26 | 15.182 | 16.146 | 15.182 | 15.905 | 13.200 | 61,563 |
| 2024-03-25 | 14.627 | 15.230 | 14.627 | 15.182 | 12.600 | 39,928 |
| 2024-03-22 | 13.471 | 15.302 | 13.374 | 14.627 | 12.140 | 98,444 |
| 2024-03-21 | 14.459 | 15.134 | 13.856 | 14.073 | 11.680 | 37,624 |
| 2024-03-20 | 12.314 | 14.748 | 12.314 | 14.049 | 11.660 | 97,582 |
| 2024-03-19 | 12.531 | 12.965 | 12.169 | 12.314 | 10.220 | 18,775 |
| 2024-03-18 | 12.989 | 13.061 | 12.290 | 12.531 | 10.400 | 48,005 |
| 2024-03-15 | 13.254 | 13.374 | 12.651 | 13.254 | 11.000 | 32,118 |
| 2024-03-14 | 13.013 | 13.615 | 12.651 | 12.965 | 10.760 | 28,220 |
| 2024-03-13 | 12.772 | 13.182 | 12.338 | 12.651 | 10.500 | 53,159 |
| 2024-03-12 | 12.651 | 13.182 | 12.266 | 12.651 | 10.500 | 28,579 |
| 2024-03-11 | 12.097 | 12.651 | 12.097 | 12.651 | 10.500 | 7,988 |
| 2024-03-08 | 13.495 | 13.567 | 12.037 | 12.097 | 10.040 | 38,570 |
| 2024-03-07 | 12.001 | 13.495 | 11.748 | 13.447 | 11.160 | 97,093 |
| 2024-03-06 | 12.049 | 13.013 | 11.567 | 12.001 | 9.960 | 9,507 |
| 2024-03-05 | 12.049 | 12.169 | 11.579 | 12.049 | 10.000 | 50,876 |
| 2024-03-04 | 12.218 | 12.362 | 12.049 | 12.049 | 10.000 | 62,158 |
| 2024-03-01 | 12.627 | 13.133 | 12.218 | 12.507 | 10.380 | 45,497 |
| 2024-02-29 | 13.206 | 13.471 | 11.471 | 12.579 | 10.440 | 128,567 |
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.