Ferroamp Elektronik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.700	3.780	3.405	3.410	3.410	173,386
2026-04-29	3.350	3.680	3.265	3.570	3.570	308,027
2026-04-28	3.515	3.685	3.260	3.360	3.360	447,224
2026-04-27	3.105	3.700	3.105	3.545	3.545	424,484
2026-04-24	2.985	3.150	2.870	3.095	3.095	200,988
2026-04-23	2.905	3.195	2.905	2.905	2.905	220,581
2026-04-22	2.995	3.350	2.860	2.860	2.860	522,201
2026-04-21	2.915	3.100	2.850	2.950	2.950	464,526
2026-04-20	2.905	2.905	2.795	2.840	2.840	163,010
2026-04-17	2.845	2.985	2.750	2.860	2.860	146,770
2026-04-16	3.030	3.190	2.780	2.840	2.840	328,720
2026-04-15	2.850	3.050	2.845	2.965	2.965	299,842
2026-04-14	2.840	2.950	2.805	2.820	2.820	151,742
2026-04-13	2.600	2.810	2.500	2.810	2.810	144,414
2026-04-10	2.650	2.990	2.500	2.635	2.635	206,979
2026-04-09	2.675	2.680	2.650	2.680	2.680	76,364
2026-04-08	2.680	2.890	2.680	2.680	2.680	122,832
2026-04-07	2.725	2.830	2.605	2.675	2.675	115,767
2026-04-02	2.730	2.740	2.690	2.720	2.720	22,433
2026-04-01	2.870	3.080	2.750	2.800	2.800	208,550
2026-03-31	2.740	2.890	2.630	2.850	2.850	73,375
2026-03-30	2.750	2.770	2.600	2.630	2.630	248,142
2026-03-27	2.780	2.780	2.650	2.750	2.750	94,596
2026-03-26	2.610	2.780	2.610	2.710	2.710	65,894
2026-03-25	2.610	2.970	2.560	2.670	2.670	189,118
2026-03-24	2.670	2.700	2.600	2.620	2.620	76,901
2026-03-23	2.650	2.750	2.500	2.660	2.660	211,977
2026-03-20	2.700	2.780	2.540	2.710	2.710	253,750
2026-03-19	2.810	2.910	2.610	2.700	2.700	271,009
2026-03-18	2.750	2.840	2.680	2.750	2.750	109,697
2026-03-17	2.890	2.910	2.800	2.800	2.800	76,974
2026-03-16	2.860	2.910	2.740	2.820	2.820	180,056
2026-03-13	3.030	3.070	2.820	2.820	2.820	220,498
2026-03-12	2.950	3.070	2.870	3.000	3.000	155,194
2026-03-11	3.060	3.060	2.920	3.000	3.000	76,343
2026-03-10	2.970	3.070	2.910	3.040	3.040	126,722
2026-03-09	2.740	3.000	2.630	2.950	2.950	252,158
2026-03-06	2.970	2.970	2.800	2.860	2.860	146,992
2026-03-05	2.880	3.070	2.810	3.000	3.000	61,031
2026-03-04	2.800	2.990	2.770	2.930	2.930	110,307
2026-03-03	2.940	2.990	2.730	2.820	2.820	198,966
2026-03-02	2.970	3.010	2.820	2.980	2.980	189,198
2026-02-27	2.980	3.090	2.920	3.020	3.020	142,781
2026-02-26	2.950	3.200	2.950	3.010	3.010	338,727
2026-02-25	2.940	3.010	2.900	2.950	2.950	110,518
2026-02-24	3.060	3.090	2.930	3.030	3.030	134,533
2026-02-23	2.910	3.100	2.850	3.050	3.050	134,650
2026-02-20	3.060	3.160	2.860	2.920	2.920	283,301
2026-02-19	3.010	3.340	2.800	3.060	3.060	780,972
2026-02-18	3.090	3.090	2.850	3.010	3.010	374,777
2026-02-17	3.230	3.230	2.920	3.090	3.090	205,883
2026-02-16	3.290	3.480	3.220	3.220	3.220	297,325
2026-02-13	3.050	3.290	2.910	3.190	3.190	448,151
2026-02-12	3.730	3.980	2.580	3.000	3.000	1,427,326
2026-02-11	3.540	3.700	3.250	3.700	3.700	735,467
2026-02-10	3.360	3.640	3.360	3.450	3.450	182,600
2026-02-09	3.530	3.720	3.300	3.430	3.430	293,027
2026-02-06	3.600	3.640	3.420	3.530	3.530	369,440
2026-02-05	3.910	4.100	3.510	3.720	3.720	568,745
2026-02-04	3.760	4.110	3.760	3.900	3.900	625,289

← NewerPage 3 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.