Ferroamp Elektronik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 2.940 | 3.020 | 2.900 | 2.900 | 2.900 | 54,562 |
| 2026-07-27 | 2.990 | 3.045 | 2.910 | 3.025 | 3.025 | 142,341 |
| 2026-07-24 | 3.090 | 3.090 | 2.975 | 3.035 | 3.035 | 84,130 |
| 2026-07-23 | 2.880 | 3.090 | 2.870 | 2.970 | 2.970 | 102,505 |
| 2026-07-22 | 2.905 | 2.995 | 2.860 | 2.910 | 2.910 | 67,323 |
| 2026-07-21 | 2.900 | 2.965 | 2.875 | 2.950 | 2.950 | 15,524 |
| 2026-07-20 | 2.910 | 3.015 | 2.795 | 2.900 | 2.900 | 88,515 |
| 2026-07-17 | 2.950 | 3.020 | 2.900 | 2.900 | 2.900 | 103,329 |
| 2026-07-16 | 2.980 | 3.080 | 2.945 | 2.945 | 2.945 | 35,965 |
| 2026-07-15 | 3.030 | 3.120 | 2.900 | 2.980 | 2.980 | 69,225 |
| 2026-07-14 | 2.845 | 3.190 | 2.835 | 3.040 | 3.040 | 109,829 |
| 2026-07-13 | 2.895 | 2.930 | 2.860 | 2.910 | 2.910 | 69,577 |
| 2026-07-10 | 2.930 | 2.965 | 2.900 | 2.965 | 2.965 | 50,835 |
| 2026-07-09 | 2.880 | 3.025 | 2.870 | 2.900 | 2.900 | 64,818 |
| 2026-07-08 | 2.910 | 2.970 | 2.860 | 2.955 | 2.955 | 39,717 |
| 2026-07-07 | 2.880 | 2.985 | 2.850 | 2.950 | 2.950 | 137,239 |
| 2026-07-06 | 2.995 | 3.045 | 2.895 | 2.920 | 2.920 | 65,908 |
| 2026-07-03 | 2.915 | 3.125 | 2.800 | 2.990 | 2.990 | 71,365 |
| 2026-07-02 | 2.925 | 2.990 | 2.870 | 2.930 | 2.930 | 93,997 |
| 2026-07-01 | 2.985 | 3.075 | 2.910 | 2.970 | 2.970 | 48,360 |
| 2026-06-30 | 3.025 | 3.080 | 2.930 | 2.980 | 2.980 | 91,239 |
| 2026-06-29 | 2.990 | 3.120 | 2.985 | 3.060 | 3.060 | 47,353 |
| 2026-06-26 | 2.975 | 3.070 | 2.970 | 2.990 | 2.990 | 115,831 |
| 2026-06-25 | 2.890 | 3.040 | 2.850 | 2.970 | 2.970 | 164,593 |
| 2026-06-24 | 2.895 | 2.900 | 2.810 | 2.895 | 2.895 | 75,075 |
| 2026-06-23 | 2.850 | 2.900 | 2.720 | 2.900 | 2.900 | 37,637 |
| 2026-06-22 | 2.750 | 2.865 | 2.750 | 2.845 | 2.845 | 44,229 |
| 2026-06-18 | 2.795 | 2.865 | 2.750 | 2.770 | 2.770 | 64,783 |
| 2026-06-17 | 2.900 | 2.900 | 2.750 | 2.800 | 2.800 | 112,367 |
| 2026-06-16 | 2.900 | 2.930 | 2.700 | 2.850 | 2.850 | 68,847 |
| 2026-06-15 | 2.835 | 2.945 | 2.800 | 2.845 | 2.845 | 84,862 |
| 2026-06-12 | 2.915 | 2.915 | 2.800 | 2.865 | 2.865 | 106,942 |
| 2026-06-11 | 2.945 | 2.970 | 2.850 | 2.905 | 2.905 | 151,513 |
| 2026-06-10 | 3.045 | 3.145 | 2.905 | 2.930 | 2.930 | 98,429 |
| 2026-06-09 | 3.000 | 3.075 | 3.000 | 3.025 | 3.025 | 39,045 |
| 2026-06-08 | 2.950 | 3.115 | 2.890 | 2.955 | 2.955 | 141,553 |
| 2026-06-05 | 2.970 | 3.080 | 2.965 | 2.965 | 2.965 | 109,170 |
| 2026-06-04 | 3.035 | 3.090 | 2.945 | 2.965 | 2.965 | 207,804 |
| 2026-06-03 | 3.095 | 3.230 | 3.020 | 3.025 | 3.025 | 140,643 |
| 2026-06-02 | 3.150 | 3.290 | 3.060 | 3.060 | 3.060 | 333,904 |
| 2026-06-01 | 3.000 | 3.150 | 3.000 | 3.065 | 3.065 | 83,656 |
| 2026-05-29 | 3.290 | 3.300 | 3.000 | 3.000 | 3.000 | 592,034 |
| 2026-05-28 | 3.095 | 3.340 | 3.035 | 3.285 | 3.285 | 183,483 |
| 2026-05-27 | 3.190 | 3.215 | 3.060 | 3.095 | 3.095 | 169,841 |
| 2026-05-26 | 3.205 | 3.350 | 3.125 | 3.155 | 3.155 | 185,935 |
| 2026-05-25 | 3.335 | 3.495 | 3.080 | 3.180 | 3.180 | 496,417 |
| 2026-05-22 | 3.115 | 3.395 | 3.100 | 3.330 | 3.330 | 200,013 |
| 2026-05-21 | 3.130 | 3.255 | 3.115 | 3.160 | 3.160 | 88,692 |
| 2026-05-20 | 3.200 | 3.300 | 3.030 | 3.070 | 3.070 | 319,178 |
| 2026-05-19 | 3.125 | 3.300 | 3.120 | 3.195 | 3.195 | 183,202 |
| 2026-05-18 | 3.065 | 3.200 | 2.960 | 3.120 | 3.120 | 222,572 |
| 2026-05-15 | 3.000 | 3.165 | 3.000 | 3.065 | 3.065 | 106,013 |
| 2026-05-13 | 3.025 | 3.025 | 2.895 | 2.915 | 2.915 | 97,382 |
| 2026-05-12 | 3.115 | 3.115 | 2.865 | 2.900 | 2.900 | 603,861 |
| 2026-05-11 | 3.280 | 3.280 | 3.090 | 3.090 | 3.090 | 218,317 |
| 2026-05-08 | 3.200 | 3.275 | 3.010 | 3.210 | 3.210 | 310,980 |
| 2026-05-07 | 3.320 | 3.320 | 2.805 | 3.190 | 3.190 | 1,646,123 |
| 2026-05-06 | 3.375 | 3.690 | 3.300 | 3.310 | 3.310 | 760,216 |
| 2026-05-05 | 3.595 | 3.595 | 3.200 | 3.350 | 3.350 | 652,205 |
| 2026-05-04 | 3.450 | 3.690 | 3.365 | 3.570 | 3.570 | 690,621 |
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.