Ferroamp Elektronik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	83.861	83.861	80.608	83.740	49.682	9,697
2022-09-27	84.825	85.788	82.535	83.861	49.753	19,481
2022-09-26	84.343	85.427	80.728	81.330	48.252	23,782
2022-09-23	82.897	85.547	80.366	83.981	49.825	104,899
2022-09-22	83.138	83.138	79.282	79.282	47.037	12,590
2022-09-21	81.210	83.017	80.608	82.776	49.110	21,667
2022-09-20	84.222	84.222	80.125	81.210	48.181	10,988
2022-09-19	83.861	84.343	81.330	82.897	49.181	29,546
2022-09-16	80.848	83.740	79.162	81.933	48.609	32,330
2022-09-15	83.138	83.981	80.246	80.848	47.966	12,980
2022-09-14	81.692	84.584	80.366	82.897	49.181	34,351
2022-09-13	84.704	84.704	80.487	82.535	48.967	39,379
2022-09-12	83.620	85.427	82.656	84.704	50.254	88,501
2022-09-09	78.198	83.138	78.198	82.656	49.038	7,909
2022-09-08	78.559	79.643	77.113	78.198	46.393	14,236
2022-09-07	78.198	79.402	77.354	78.559	46.608	11,063
2022-09-06	78.921	80.366	76.993	78.680	46.679	17,497
2022-09-05	77.113	81.210	76.029	78.921	46.822	19,117
2022-09-02	78.800	80.487	76.029	78.318	46.465	14,445
2022-09-01	79.041	81.210	78.318	78.800	46.751	6,644
2022-08-31	80.005	81.692	78.680	79.041	46.894	14,575
2022-08-30	80.728	83.138	80.005	80.005	47.466	12,201
2022-08-29	83.981	83.981	78.921	80.125	47.537	24,966
2022-08-26	83.258	84.222	81.571	81.812	48.538	34,692
2022-08-25	86.632	86.632	79.041	83.017	49.253	35,611
2022-08-24	86.270	87.596	83.258	86.632	51.397	51,945
2022-08-23	86.391	86.752	82.294	86.270	51.183	25,030
2022-08-22	82.656	87.596	79.523	85.427	50.682	20,265
2022-08-19	86.150	86.150	81.933	82.656	49.038	30,154
2022-08-18	86.752	86.993	83.258	86.632	51.397	22,638
2022-08-17	89.162	89.162	84.825	85.668	50.825	22,719
2022-08-16	88.801	90.367	87.957	89.042	52.827	21,094
2022-08-15	85.186	90.488	84.945	88.801	52.684	35,097
2022-08-12	78.800	86.752	78.800	84.945	50.397	32,539
2022-08-11	80.608	80.608	77.475	78.800	46.751	19,240
2022-08-10	80.366	80.608	78.318	79.523	47.180	11,900
2022-08-09	80.608	80.608	78.318	78.318	46.465	4,889
2022-08-08	80.728	80.728	76.631	80.728	47.895	19,812
2022-08-05	85.186	85.427	80.125	80.728	47.895	30,013
2022-08-04	84.222	85.307	82.535	85.186	50.540	7,597
2022-08-03	85.427	85.427	81.692	84.222	49.968	10,177
2022-08-02	85.909	85.909	81.812	85.427	50.682	15,448
2022-08-01	83.861	87.234	83.861	86.511	51.326	20,519
2022-07-29	83.017	84.222	80.848	83.740	49.682	15,636
2022-07-28	80.487	84.102	78.800	83.017	49.253	16,670
2022-07-27	77.113	80.125	74.944	80.125	47.537	11,014
2022-07-26	75.908	78.198	75.426	77.595	46.036	9,670
2022-07-25	76.511	76.511	74.944	75.908	45.035	11,034
2022-07-22	77.716	78.559	76.993	76.993	45.679	7,688
2022-07-21	76.390	77.716	76.390	77.354	45.893	5,894
2022-07-20	76.029	77.595	76.029	76.390	45.321	4,336
2022-07-19	74.583	76.029	73.980	76.029	45.107	10,967
2022-07-18	73.499	78.198	72.414	73.980	43.891	10,751
2022-07-15	73.258	73.258	70.486	71.330	42.319	4,876
2022-07-14	74.101	74.101	71.089	73.258	43.463	9,831
2022-07-13	75.908	75.908	74.101	74.101	43.963	3,813
2022-07-12	79.764	79.764	75.065	75.908	45.035	12,318
2022-07-11	78.077	80.125	77.354	77.354	45.893	8,075
2022-07-08	78.318	78.318	76.872	77.957	46.250	10,645
2022-07-07	78.800	80.608	76.872	78.318	46.465	7,278

← NewerPage 18 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.