Ferroamp Elektronik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	79.523	80.366	76.631	78.680	46.679	12,038
2022-07-05	80.366	80.366	76.993	78.439	46.536	9,909
2022-07-04	80.366	80.728	76.149	79.402	47.108	7,251
2022-07-01	77.716	80.848	77.113	80.125	47.537	65,200
2022-06-30	77.113	80.608	76.029	77.113	45.750	12,087
2022-06-29	78.318	82.535	75.908	77.113	45.750	7,863
2022-06-28	79.523	79.523	76.752	77.957	46.250	6,654
2022-06-27	78.680	83.138	76.631	78.559	46.608	19,898
2022-06-23	80.125	81.571	76.511	77.716	46.107	14,889
2022-06-22	75.306	80.487	74.101	80.125	47.537	30,808
2022-06-21	72.294	76.270	72.294	75.306	44.678	13,952
2022-06-20	69.643	72.655	68.558	72.294	42.891	14,541
2022-06-17	69.884	69.884	66.751	69.643	41.318	14,426
2022-06-16	69.402	70.366	66.510	70.004	41.532	11,108
2022-06-15	70.607	70.607	67.715	69.402	41.175	9,259
2022-06-14	72.294	72.294	68.679	70.607	41.890	18,818
2022-06-13	72.414	74.101	67.354	72.294	42.891	24,389
2022-06-10	70.125	72.414	68.197	72.414	42.962	28,789
2022-06-09	72.896	74.583	69.884	70.607	41.890	16,908
2022-06-08	72.173	73.499	70.125	72.896	43.248	22,709
2022-06-07	72.294	72.896	70.245	72.053	42.748	10,073
2022-06-03	73.499	74.583	72.294	72.294	42.891	25,394
2022-06-02	73.258	75.788	72.414	72.655	43.105	8,799
2022-06-01	74.944	74.944	72.294	73.258	43.463	21,046
2022-05-31	76.631	76.631	74.463	74.944	44.463	17,024
2022-05-30	79.523	80.487	74.944	76.149	45.178	44,979
2022-05-27	72.655	83.017	72.655	77.113	45.750	33,847
2022-05-25	78.198	78.198	74.221	74.703	44.320	132,579
2022-05-24	82.535	82.535	78.318	78.318	46.465	21,224
2022-05-23	81.451	83.258	77.475	80.366	47.680	22,193
2022-05-20	82.776	83.499	79.643	81.330	48.252	21,253
2022-05-19	82.415	84.102	79.523	81.330	48.252	18,131
2022-05-18	83.981	85.668	80.487	82.294	48.824	16,591
2022-05-17	86.632	88.078	82.535	83.981	49.825	44,069
2022-05-16	83.740	86.511	82.535	85.427	50.682	46,965
2022-05-13	84.343	84.463	82.415	83.740	49.682	21,725
2022-05-12	82.535	85.909	79.041	81.812	48.538	38,019
2022-05-11	83.138	83.138	78.800	83.017	49.253	32,819
2022-05-10	80.125	83.138	77.836	81.933	48.609	39,966
2022-05-09	83.379	83.379	78.318	80.005	47.466	46,547
2022-05-06	84.945	84.945	81.210	83.379	49.467	49,270
2022-05-05	88.198	90.247	83.138	85.547	50.754	14,853
2022-05-04	88.439	88.439	85.427	87.355	51.826	7,202
2022-05-03	88.801	90.367	85.065	88.439	52.470	34,077
2022-05-02	89.524	89.644	84.102	88.801	52.684	32,968
2022-04-29	87.837	93.741	87.837	89.765	53.256	24,038
2022-04-28	95.669	95.669	87.957	88.319	52.398	71,884
2022-04-27	95.428	96.994	92.656	95.789	56.830	17,552
2022-04-26	96.391	96.391	93.138	95.307	56.544	31,350
2022-04-25	97.597	97.837	94.464	96.632	57.331	31,511
2022-04-22	100.97	100.97	95.428	98.560	58.474	30,955
2022-04-21	100.13	104.34	98.440	101.09	59.975	255,482
2022-04-20	96.030	100.01	93.741	100.01	59.332	74,420
2022-04-19	97.476	97.597	93.982	96.030	56.973	21,691
2022-04-14	97.597	97.597	94.705	97.597	57.902	9,262
2022-04-13	96.753	97.597	94.705	96.512	57.259	25,074
2022-04-12	94.584	96.994	91.933	96.994	57.545	37,398
2022-04-11	95.669	95.789	91.572	95.066	56.401	22,954
2022-04-08	96.994	97.958	93.500	96.271	57.116	39,394
2022-04-07	85.307	99.645	83.258	97.114	57.616	197,598

← NewerPage 19 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.