Ferroamp Elektronik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	52.172	55.425	52.172	54.642	32.418	50,727
2022-12-20	52.413	52.413	50.365	51.389	30.488	33,789
2022-12-19	54.220	54.220	51.329	52.533	31.167	13,264
2022-12-16	53.859	54.220	51.208	54.040	32.061	30,096
2022-12-15	53.618	54.401	52.594	53.799	31.918	15,729
2022-12-14	55.787	55.967	53.618	55.485	32.919	19,324
2022-12-13	55.907	56.991	54.100	55.787	33.097	25,893
2022-12-12	55.907	56.269	53.979	56.088	33.276	22,111
2022-12-09	55.305	58.618	55.305	56.148	33.312	17,510
2022-12-08	56.510	56.570	54.220	55.305	32.811	22,311
2022-12-07	54.220	57.172	53.738	56.570	33.562	53,880
2022-12-06	55.425	56.510	54.220	55.124	32.704	28,578
2022-12-05	58.136	58.136	55.305	57.232	33.955	35,806
2022-12-02	57.353	58.136	56.570	58.136	34.491	19,184
2022-12-01	58.980	60.245	56.329	57.654	34.205	34,720
2022-11-30	62.654	62.654	59.040	59.040	35.027	37,017
2022-11-29	67.595	67.595	60.847	62.654	37.172	41,925
2022-11-28	67.836	67.836	66.631	67.715	40.174	7,927
2022-11-25	66.992	69.281	66.269	67.595	40.103	13,162
2022-11-24	66.149	66.872	63.859	66.872	39.674	24,764
2022-11-23	66.872	66.872	62.654	66.149	39.245	49,301
2022-11-22	69.161	69.161	66.631	66.872	39.674	37,327
2022-11-21	68.077	68.799	64.703	67.715	40.174	51,623
2022-11-18	65.185	69.041	65.185	67.715	40.174	24,568
2022-11-17	64.221	66.149	61.450	65.064	38.602	43,589
2022-11-16	64.823	64.944	62.052	62.896	37.315	20,724
2022-11-15	66.269	66.269	60.185	64.341	38.173	42,795
2022-11-14	69.522	69.522	64.823	66.269	39.316	49,242
2022-11-11	70.366	71.812	67.836	69.522	41.247	29,105
2022-11-10	72.294	72.294	67.474	70.366	41.747	49,999
2022-11-09	77.113	77.113	70.125	72.294	42.891	87,224
2022-11-08	76.872	80.125	76.631	78.318	46.465	52,472
2022-11-07	75.908	77.836	74.101	76.631	45.464	37,784
2022-11-04	74.824	75.908	74.824	75.908	45.035	9,672
2022-11-03	75.306	75.667	73.619	75.547	44.821	14,845
2022-11-02	77.957	77.957	75.908	75.908	45.035	7,317
2022-11-01	78.198	78.198	76.029	77.595	46.036	21,762
2022-10-31	77.957	78.077	76.029	77.595	46.036	21,033
2022-10-28	76.270	78.318	73.619	77.716	46.107	24,111
2022-10-27	76.270	76.993	74.824	76.270	45.250	16,139
2022-10-26	75.908	78.921	75.547	76.270	45.250	9,656
2022-10-25	77.475	77.475	75.065	75.908	45.035	10,074
2022-10-24	76.511	77.354	73.860	76.872	45.607	15,400
2022-10-21	75.065	77.113	72.414	76.511	45.393	12,850
2022-10-20	75.788	76.511	73.258	75.065	44.535	12,918
2022-10-19	76.993	76.993	73.499	73.740	43.749	29,530
2022-10-18	74.703	76.752	74.703	75.065	44.535	18,255
2022-10-17	78.077	78.077	72.294	74.463	44.177	23,701
2022-10-14	75.185	76.993	72.294	74.703	44.320	123,699
2022-10-13	78.439	79.402	73.980	74.703	44.320	905,499
2022-10-12	78.318	79.764	77.354	77.595	46.036	32,570
2022-10-11	80.246	80.246	76.872	78.921	46.822	25,153
2022-10-10	80.728	81.451	79.041	80.246	47.609	24,999
2022-10-07	81.933	83.138	80.728	81.571	48.395	19,625
2022-10-06	84.222	84.222	79.764	82.415	48.895	13,828
2022-10-05	85.547	85.547	81.692	81.692	48.466	26,374
2022-10-04	84.704	87.114	83.258	84.945	50.397	51,685
2022-10-03	83.981	86.511	81.933	84.704	50.254	67,760
2022-09-30	83.740	85.427	82.535	83.379	49.467	63,188
2022-09-29	83.740	83.740	80.366	82.656	49.038	21,680

← NewerPage 17 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.