Ferroamp Elektronik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	13.567	14.290	13.326	13.736	11.400	62,571
2023-09-08	14.097	14.362	13.495	13.567	11.260	66,911
2023-09-07	14.459	14.507	13.977	13.977	11.600	26,133
2023-09-06	14.145	14.579	14.145	14.435	11.980	34,639
2023-09-05	14.676	14.820	14.049	14.145	11.740	98,608
2023-09-04	15.543	15.760	14.579	14.868	12.340	111,559
2023-09-01	14.700	15.423	14.676	15.423	12.800	61,873
2023-08-31	15.182	15.206	14.531	14.700	12.200	69,694
2023-08-30	15.519	15.808	14.772	15.230	12.640	94,341
2023-08-29	14.844	15.519	14.507	15.350	12.740	79,211
2023-08-28	15.471	15.640	14.483	14.844	12.320	87,367
2023-08-25	14.820	15.905	14.700	15.206	12.620	176,098
2023-08-24	16.869	17.278	14.700	14.989	12.440	425,675
2023-08-23	15.712	17.134	15.302	16.097	13.360	193,348
2023-08-22	14.579	16.724	14.314	15.688	13.020	207,563
2023-08-21	14.941	15.326	14.459	14.483	12.020	68,055
2023-08-18	15.447	15.736	14.796	15.158	12.580	54,489
2023-08-17	15.254	15.881	14.627	15.447	12.820	123,646
2023-08-16	14.724	15.543	14.724	15.013	12.460	89,375
2023-08-15	16.001	16.122	14.652	14.965	12.420	165,630
2023-08-14	15.254	16.218	14.700	15.905	13.200	177,386
2023-08-11	16.362	16.362	15.350	15.350	12.740	114,903
2023-08-10	16.242	16.989	16.049	16.073	13.340	179,592
2023-08-09	16.579	16.724	15.929	16.242	13.480	103,009
2023-08-08	16.411	17.037	15.881	16.555	13.740	172,527
2023-08-07	17.230	17.230	15.664	16.411	13.620	287,473
2023-08-04	17.471	17.471	16.314	17.158	14.240	211,895
2023-08-03	17.857	18.218	16.531	17.471	14.500	247,218
2023-08-02	15.953	18.531	15.953	17.832	14.800	975,359
2023-08-01	13.471	15.350	13.302	15.350	12.740	481,572
2023-07-31	13.736	13.736	13.157	13.471	11.180	99,331
2023-07-28	13.760	13.808	13.591	13.712	11.380	123,745
2023-07-27	14.121	14.121	13.664	13.736	11.400	65,148
2023-07-26	14.338	14.627	13.567	13.664	11.340	61,815
2023-07-25	13.880	14.820	13.736	13.977	11.600	124,665
2023-07-24	13.736	14.314	13.688	13.953	11.580	61,840
2023-07-21	14.893	14.893	13.423	13.832	11.480	273,757
2023-07-20	14.989	15.302	14.073	14.579	12.100	160,265
2023-07-19	15.519	16.290	14.893	14.989	12.440	167,988
2023-07-18	14.676	15.784	14.338	15.519	12.880	86,836
2023-07-17	13.519	15.302	13.423	14.652	12.160	87,994
2023-07-14	14.338	14.676	13.495	13.639	11.320	86,626
2023-07-13	14.627	14.796	14.218	14.338	11.900	68,682
2023-07-12	15.206	15.302	14.435	14.627	12.140	558,195
2023-07-11	15.182	15.567	15.061	15.182	12.600	26,747
2023-07-10	15.230	16.146	14.893	15.158	12.580	28,153
2023-07-07	15.856	15.929	14.893	15.230	12.640	82,290
2023-07-06	16.097	16.411	15.712	15.760	13.080	37,748
2023-07-05	16.194	16.242	15.688	15.977	13.260	35,368
2023-07-04	16.628	16.628	16.025	16.194	13.440	26,141
2023-07-03	16.628	16.652	16.170	16.507	13.700	32,010
2023-06-30	16.218	16.724	16.146	16.411	13.620	63,764
2023-06-29	16.387	16.411	16.146	16.218	13.460	41,171
2023-06-28	16.724	16.724	16.314	16.411	13.620	39,858
2023-06-27	16.820	16.893	16.387	16.700	13.860	89,568
2023-06-26	17.471	18.001	16.628	16.772	13.920	70,457
2023-06-22	17.929	17.929	16.820	17.110	14.200	116,570
2023-06-21	17.495	17.953	17.206	17.423	14.460	70,191
2023-06-20	18.266	18.579	17.326	17.326	14.380	78,883
2023-06-19	18.652	18.772	17.591	18.146	15.060	83,726

← NewerPage 14 of 22 · 1,262 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.