Ferroamp Elektronik AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	8.278	8.290	7.904	7.988	6.630	61,878
2023-12-01	8.531	8.531	8.278	8.278	6.870	8,960
2023-11-30	8.217	8.699	8.217	8.531	7.080	15,000
2023-11-29	8.254	8.434	8.073	8.217	6.820	66,667
2023-11-28	8.434	8.796	8.193	8.254	6.850	48,020
2023-11-27	8.410	8.495	8.025	8.073	6.700	123,134
2023-11-24	8.495	8.555	8.133	8.133	6.750	86,172
2023-11-23	8.591	9.037	8.314	8.543	7.090	171,775
2023-11-22	9.205	9.205	8.555	8.591	7.130	194,879
2023-11-21	8.916	9.543	8.796	9.037	7.500	99,074
2023-11-20	9.398	9.471	8.916	8.916	7.400	33,746
2023-11-17	8.832	9.495	8.832	8.916	7.400	120,188
2023-11-16	8.736	9.109	8.723	8.736	7.250	47,423
2023-11-15	9.543	9.555	8.723	8.723	7.240	96,823
2023-11-14	9.037	9.591	8.916	9.181	7.620	149,472
2023-11-13	10.025	10.193	9.037	9.037	7.500	122,695
2023-11-10	9.446	10.037	8.675	9.037	7.500	644,343
2023-11-09	11.928	11.928	8.097	9.446	7.840	524,433
2023-11-08	13.495	14.290	13.495	13.880	11.520	42,362
2023-11-07	14.049	14.073	13.688	13.760	11.420	58,102
2023-11-06	14.218	14.459	13.736	13.929	11.560	80,054
2023-11-03	14.338	14.579	13.977	14.218	11.800	53,053
2023-11-02	12.049	14.941	12.049	14.266	11.840	133,099
2023-11-01	11.085	12.290	11.085	12.049	10.000	38,965
2023-10-31	10.302	10.856	10.302	10.844	9.000	17,616
2023-10-30	10.928	11.133	9.904	10.266	8.520	32,895
2023-10-27	11.410	12.025	10.856	10.953	9.090	16,405
2023-10-26	10.892	11.422	10.302	11.410	9.470	61,812
2023-10-25	11.447	11.675	10.724	11.001	9.130	53,189
2023-10-24	11.338	11.459	10.639	11.447	9.500	68,584
2023-10-23	11.904	11.916	11.194	11.218	9.310	39,375
2023-10-20	12.049	12.049	11.507	11.892	9.870	50,308
2023-10-19	12.507	12.651	11.928	12.049	10.000	24,763
2023-10-18	12.362	13.182	12.290	12.507	10.380	6,192
2023-10-17	12.748	12.748	12.049	12.362	10.260	30,909
2023-10-16	13.254	13.760	12.483	12.892	10.700	15,808
2023-10-13	12.531	13.206	12.194	13.206	10.960	25,071
2023-10-12	11.880	12.748	11.880	12.531	10.400	61,628
2023-10-11	12.218	12.772	11.880	11.880	9.860	90,571
2023-10-10	12.627	13.013	12.169	12.194	10.120	46,239
2023-10-09	12.917	13.085	12.386	12.386	10.280	81,932
2023-10-06	12.676	12.917	12.531	12.868	10.680	43,987
2023-10-05	12.796	13.254	12.676	12.676	10.520	52,337
2023-10-04	13.182	13.254	12.531	12.772	10.600	174,226
2023-10-03	13.832	13.832	13.061	13.278	11.020	33,085
2023-10-02	14.290	14.290	13.639	13.832	11.480	63,815
2023-09-29	13.543	14.290	13.254	14.290	11.860	176,643
2023-09-28	13.953	13.953	13.398	13.519	11.220	42,621
2023-09-27	13.736	14.868	13.736	13.784	11.440	79,445
2023-09-26	13.591	14.218	13.591	13.736	11.400	108,578
2023-09-25	13.736	13.856	13.278	13.591	11.280	46,313
2023-09-22	13.278	13.832	13.182	13.664	11.340	73,004
2023-09-21	13.712	13.929	13.543	13.567	11.260	12,558
2023-09-20	14.338	14.362	13.495	13.688	11.360	64,400
2023-09-19	14.338	14.531	13.639	14.338	11.900	47,904
2023-09-18	14.435	14.435	13.784	14.338	11.900	21,481
2023-09-15	14.700	14.700	13.784	14.435	11.980	70,849
2023-09-14	14.073	14.893	13.760	14.676	12.180	118,328
2023-09-13	13.977	14.435	13.374	14.073	11.680	73,260
2023-09-12	13.736	14.796	13.736	13.977	11.600	111,962

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.