Ferroamp Elektronik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	20.724	20.724	17.977	18.628	15.460	203,817
2023-06-15	21.809	21.809	19.519	20.845	17.300	68,157
2023-06-14	21.736	21.953	20.531	21.351	17.720	42,271
2023-06-13	20.146	23.086	19.447	21.712	18.020	123,760
2023-06-12	18.604	21.013	18.604	20.580	17.080	140,336
2023-06-09	18.676	19.881	17.495	18.170	15.080	41,749
2023-06-08	17.471	19.037	16.917	18.073	15.000	232,974
2023-06-07	18.435	19.254	16.844	17.471	14.500	151,275
2023-06-05	20.242	21.110	18.146	18.314	15.200	40,195
2023-06-02	20.242	21.110	19.857	20.242	16.800	61,372
2023-06-01	20.724	21.134	19.592	20.146	16.720	65,267
2023-05-31	20.797	22.869	20.483	20.724	17.200	70,690
2023-05-30	22.652	23.230	19.929	20.797	17.260	88,717
2023-05-29	27.231	29.881	21.857	22.652	18.800	116,988
2023-05-26	34.460	34.460	25.243	27.170	22.550	89,067
2023-05-25	30.303	34.701	30.303	34.038	28.250	45,603
2023-05-24	26.508	33.556	26.447	30.002	24.900	53,370
2023-05-23	33.556	37.352	32.773	35.966	21.338	40,228
2023-05-22	27.592	34.701	27.592	33.677	19.980	63,146
2023-05-19	27.351	30.122	27.351	27.592	16.370	45,401
2023-05-17	28.195	28.857	27.110	27.231	16.156	42,982
2023-05-16	28.737	32.412	26.387	28.014	16.620	164,463
2023-05-15	30.665	34.821	30.665	34.159	20.266	98,629
2023-05-12	30.665	31.327	28.737	30.484	18.086	180,612
2023-05-11	32.472	34.580	29.520	30.665	18.193	195,981
2023-05-10	36.629	38.135	31.749	32.412	19.229	187,348
2023-05-09	49.401	49.401	35.002	36.629	21.731	158,321
2023-05-08	51.810	51.810	45.786	48.075	28.522	180,972
2023-05-05	58.678	58.678	54.160	55.967	33.205	52,734
2023-05-04	61.811	61.811	57.474	58.257	34.563	35,652
2023-05-03	64.944	64.944	61.450	61.811	36.672	17,063
2023-05-02	68.558	68.558	62.775	64.944	38.530	15,746
2023-04-28	65.787	67.474	63.980	67.474	40.031	15,800
2023-04-27	66.992	67.474	64.582	65.787	39.031	18,728
2023-04-26	67.113	69.884	66.269	66.992	39.745	14,992
2023-04-25	66.992	67.956	65.667	67.113	39.817	12,937
2023-04-24	66.390	67.595	65.667	66.992	39.745	24,918
2023-04-21	66.872	66.872	65.667	66.390	39.388	4,816
2023-04-20	67.474	68.679	66.269	66.751	39.602	10,491
2023-04-19	64.582	68.197	64.582	67.474	40.031	34,867
2023-04-18	65.064	67.233	64.341	64.582	38.316	11,827
2023-04-17	65.064	67.474	64.823	65.064	38.602	13,604
2023-04-14	65.064	66.028	64.582	65.667	38.959	15,436
2023-04-13	64.462	65.908	63.859	65.064	38.602	6,174
2023-04-12	64.703	66.269	64.341	64.462	38.244	11,429
2023-04-11	66.028	68.197	64.703	64.703	38.387	20,530
2023-04-06	65.908	67.233	63.377	66.028	39.174	38,763
2023-04-05	65.546	68.920	62.896	66.149	39.245	137,243
2023-04-04	77.716	78.318	75.426	77.716	46.107	19,544
2023-04-03	76.511	77.716	74.824	77.716	46.107	13,678
2023-03-31	77.113	77.113	74.703	76.390	45.321	13,909
2023-03-30	70.245	74.703	70.245	74.583	44.249	26,374
2023-03-29	69.281	70.968	69.281	69.643	41.318	2,764
2023-03-28	69.884	71.691	69.281	69.402	41.175	8,617
2023-03-27	69.161	69.884	67.956	69.884	41.461	6,198
2023-03-24	68.077	71.571	66.028	69.161	41.032	44,531
2023-03-23	68.077	68.077	66.149	68.077	40.389	7,072
2023-03-22	66.631	69.643	65.787	68.679	40.746	21,649
2023-03-21	66.872	67.956	66.028	66.510	39.459	17,132
2023-03-20	69.041	69.763	66.631	66.631	39.531	37,245

← NewerPage 15 of 21 · 1,257 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.