Ferroamp Elektronik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 13.206 | 13.471 | 11.471 | 12.579 | 10.440 | 128,567 |
| 2024-02-28 | 12.483 | 13.254 | 12.483 | 13.254 | 11.000 | 20,906 |
| 2024-02-27 | 13.254 | 13.832 | 11.808 | 12.483 | 10.360 | 115,235 |
| 2024-02-26 | 11.133 | 12.965 | 11.133 | 12.941 | 10.740 | 73,184 |
| 2024-02-23 | 9.880 | 11.748 | 9.880 | 11.133 | 9.240 | 148,214 |
| 2024-02-22 | 9.398 | 10.061 | 9.398 | 9.880 | 8.200 | 36,295 |
| 2024-02-21 | 9.977 | 9.989 | 9.374 | 9.639 | 8.000 | 42,055 |
| 2024-02-20 | 9.157 | 9.977 | 9.157 | 9.627 | 7.990 | 63,703 |
| 2024-02-19 | 9.157 | 9.989 | 8.748 | 8.856 | 7.350 | 35,636 |
| 2024-02-16 | 8.193 | 10.085 | 7.229 | 9.157 | 7.600 | 726,333 |
| 2024-02-15 | 9.121 | 9.230 | 7.820 | 8.615 | 7.150 | 89,333 |
| 2024-02-14 | 9.217 | 9.217 | 8.579 | 8.579 | 7.120 | 98,844 |
| 2024-02-13 | 9.398 | 9.398 | 8.784 | 8.964 | 7.440 | 89,957 |
| 2024-02-12 | 9.049 | 9.254 | 8.446 | 8.639 | 7.170 | 112,815 |
| 2024-02-09 | 9.591 | 9.591 | 9.049 | 9.049 | 7.510 | 49,418 |
| 2024-02-08 | 10.181 | 11.181 | 9.591 | 9.591 | 7.960 | 61,913 |
| 2024-02-07 | 11.639 | 11.639 | 9.952 | 10.218 | 8.480 | 33,295 |
| 2024-02-06 | 11.422 | 12.435 | 11.422 | 11.639 | 9.660 | 17,327 |
| 2024-02-05 | 12.651 | 12.651 | 11.242 | 11.422 | 9.480 | 32,587 |
| 2024-02-02 | 12.386 | 12.531 | 11.844 | 12.459 | 10.340 | 16,527 |
| 2024-02-01 | 11.700 | 12.097 | 11.700 | 11.772 | 9.770 | 7,997 |
| 2024-01-31 | 11.567 | 11.916 | 11.567 | 11.700 | 9.710 | 7,095 |
| 2024-01-30 | 12.121 | 12.169 | 11.471 | 11.651 | 9.670 | 26,005 |
| 2024-01-29 | 12.603 | 12.796 | 12.097 | 12.097 | 10.040 | 40,080 |
| 2024-01-26 | 12.049 | 12.989 | 11.856 | 12.483 | 10.360 | 41,312 |
| 2024-01-25 | 11.615 | 11.977 | 11.447 | 11.904 | 9.880 | 20,100 |
| 2024-01-24 | 11.808 | 11.977 | 11.579 | 11.615 | 9.640 | 26,095 |
| 2024-01-23 | 12.073 | 12.073 | 11.447 | 11.772 | 9.770 | 38,349 |
| 2024-01-22 | 12.290 | 12.459 | 11.471 | 12.049 | 10.000 | 36,642 |
| 2024-01-19 | 12.651 | 12.989 | 12.145 | 12.290 | 10.200 | 12,105 |
| 2024-01-18 | 12.242 | 13.639 | 12.049 | 12.651 | 10.500 | 60,114 |
| 2024-01-17 | 12.025 | 13.013 | 11.892 | 12.218 | 10.140 | 28,430 |
| 2024-01-16 | 14.097 | 14.097 | 11.495 | 11.856 | 9.840 | 113,201 |
| 2024-01-15 | 14.579 | 14.700 | 13.856 | 14.097 | 11.700 | 35,291 |
| 2024-01-12 | 13.856 | 15.543 | 13.615 | 14.459 | 12.000 | 143,491 |
| 2024-01-11 | 12.965 | 13.206 | 12.892 | 12.989 | 10.780 | 41,244 |
| 2024-01-10 | 12.651 | 13.109 | 11.844 | 12.965 | 10.760 | 40,013 |
| 2024-01-09 | 11.326 | 13.182 | 11.025 | 12.507 | 10.380 | 62,907 |
| 2024-01-08 | 11.916 | 11.916 | 10.880 | 11.326 | 9.400 | 24,346 |
| 2024-01-05 | 11.061 | 11.941 | 10.326 | 11.447 | 9.500 | 20,020 |
| 2024-01-04 | 10.977 | 11.061 | 10.446 | 11.025 | 9.150 | 19,059 |
| 2024-01-03 | 10.121 | 11.169 | 9.880 | 10.434 | 8.660 | 27,805 |
| 2024-01-02 | 10.507 | 10.507 | 9.639 | 10.061 | 8.350 | 23,774 |
| 2023-12-29 | 11.133 | 11.447 | 10.374 | 10.507 | 8.720 | 63,620 |
| 2023-12-28 | 10.603 | 11.555 | 10.603 | 11.121 | 9.230 | 103,192 |
| 2023-12-27 | 9.591 | 10.832 | 9.591 | 10.483 | 8.700 | 61,544 |
| 2023-12-22 | 8.772 | 9.627 | 8.675 | 9.591 | 7.960 | 61,147 |
| 2023-12-21 | 8.591 | 8.784 | 8.121 | 8.772 | 7.280 | 55,066 |
| 2023-12-20 | 8.266 | 8.784 | 8.266 | 8.651 | 7.180 | 49,043 |
| 2023-12-19 | 7.868 | 8.615 | 7.748 | 8.266 | 6.860 | 46,938 |
| 2023-12-18 | 7.844 | 8.061 | 7.832 | 7.868 | 6.530 | 899,492 |
| 2023-12-15 | 7.820 | 7.916 | 7.362 | 7.832 | 6.500 | 243,546 |
| 2023-12-14 | 8.073 | 8.302 | 7.711 | 7.820 | 6.490 | 102,989 |
| 2023-12-13 | 8.133 | 8.350 | 8.013 | 8.073 | 6.700 | 29,198 |
| 2023-12-12 | 8.193 | 8.302 | 7.868 | 8.133 | 6.750 | 55,744 |
| 2023-12-11 | 7.988 | 8.302 | 7.699 | 8.193 | 6.800 | 35,615 |
| 2023-12-08 | 7.567 | 8.193 | 7.531 | 7.988 | 6.630 | 58,082 |
| 2023-12-07 | 8.001 | 8.013 | 7.555 | 7.711 | 6.400 | 59,015 |
| 2023-12-06 | 8.013 | 8.350 | 7.832 | 7.832 | 6.500 | 71,047 |
| 2023-12-05 | 7.988 | 8.362 | 7.964 | 8.013 | 6.650 | 64,404 |
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.