Ferroamp Elektronik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	71.450	73.860	69.281	69.522	41.247	25,759
2023-03-16	72.294	72.294	69.041	71.450	42.390	17,822
2023-03-15	72.294	72.294	68.318	72.294	42.891	29,686
2023-03-14	68.679	72.655	68.679	72.294	42.891	15,312
2023-03-13	73.860	73.980	68.799	71.209	42.247	58,895
2023-03-10	74.221	74.221	71.691	73.860	43.820	19,552
2023-03-09	73.378	76.270	72.414	74.221	44.034	33,695
2023-03-08	73.860	75.667	73.378	73.378	43.534	18,585
2023-03-07	74.101	76.993	73.980	73.980	43.891	15,641
2023-03-06	73.499	74.583	71.330	74.101	43.963	16,037
2023-03-03	73.499	75.306	72.896	73.980	43.891	15,297
2023-03-02	74.824	76.270	72.896	73.017	43.320	17,214
2023-03-01	74.463	76.631	74.463	74.824	44.392	10,058
2023-02-28	77.595	77.595	73.017	74.463	44.177	35,319
2023-02-27	77.836	78.077	75.908	77.716	46.107	36,599
2023-02-24	77.234	78.800	75.185	76.511	45.393	15,436
2023-02-23	77.234	78.921	76.752	77.113	45.750	15,884
2023-02-22	73.499	76.270	73.378	76.149	45.178	25,531
2023-02-21	75.306	76.149	74.101	74.703	44.320	44,093
2023-02-20	76.511	78.318	73.619	74.703	44.320	36,963
2023-02-17	78.800	78.800	68.679	75.908	45.035	157,638
2023-02-16	86.030	87.837	83.981	84.584	50.182	79,976
2023-02-15	82.535	87.596	81.330	86.030	51.040	96,621
2023-02-14	84.102	84.102	80.728	82.535	48.967	23,841
2023-02-13	85.668	87.475	82.053	83.138	49.324	47,059
2023-02-10	84.343	87.837	81.933	85.065	50.468	93,879
2023-02-09	78.921	84.343	78.921	83.740	49.682	62,532
2023-02-08	77.475	80.728	77.234	78.680	46.679	38,218
2023-02-07	76.390	77.595	76.149	77.113	45.750	24,370
2023-02-06	76.029	77.957	75.908	76.511	45.393	62,312
2023-02-03	75.788	76.752	72.655	76.390	45.321	31,718
2023-02-02	73.980	76.752	72.776	75.788	44.964	33,338
2023-02-01	74.583	74.583	69.281	73.980	43.891	25,772
2023-01-31	75.667	75.667	74.101	74.101	43.963	7,591
2023-01-30	76.631	76.993	74.463	75.547	44.821	17,282
2023-01-27	73.499	76.511	73.378	76.511	45.393	20,524
2023-01-26	75.788	75.788	72.294	74.583	44.249	26,388
2023-01-25	75.788	76.511	73.740	75.788	44.964	11,770
2023-01-24	76.511	76.511	73.619	75.908	45.035	17,151
2023-01-23	73.740	76.631	72.053	76.511	45.393	35,143
2023-01-20	75.788	77.113	68.558	74.342	44.106	29,942
2023-01-19	77.716	77.716	73.980	75.667	44.892	35,192
2023-01-18	78.318	78.800	77.475	78.077	46.322	26,014
2023-01-17	79.885	80.246	77.113	77.354	45.893	39,092
2023-01-16	78.318	80.487	77.354	77.716	46.107	166,107
2023-01-13	73.740	76.029	72.896	73.258	43.463	28,162
2023-01-12	76.149	76.149	72.173	73.499	43.606	24,668
2023-01-11	77.113	77.354	74.944	76.149	45.178	35,684
2023-01-10	72.053	78.318	71.089	76.872	45.607	119,507
2023-01-09	68.438	72.294	68.438	72.173	42.819	110,867
2023-01-05	66.028	66.028	61.329	63.739	37.815	15,957
2023-01-04	65.426	67.113	61.570	62.896	37.315	34,414
2023-01-03	61.450	66.631	61.450	65.305	38.745	27,573
2023-01-02	60.245	62.534	59.221	60.727	36.028	18,717
2022-12-30	59.462	60.968	57.835	58.076	34.456	17,921
2022-12-29	61.570	61.932	59.281	59.401	35.242	24,292
2022-12-28	57.052	63.619	55.967	61.329	36.386	31,185
2022-12-27	54.521	62.414	54.521	57.112	33.884	30,333
2022-12-23	53.196	57.172	51.690	54.521	32.347	35,672
2022-12-22	55.425	56.570	51.208	51.690	30.667	42,448

← NewerPage 16 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.