Ferroamp Elektronik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.490 | 3.980 | 3.200 | 3.750 | 3.750 | 854,327 |
| 2026-02-02 | 3.510 | 3.610 | 3.310 | 3.500 | 3.500 | 345,885 |
| 2026-01-30 | 3.590 | 4.000 | 3.470 | 3.540 | 3.540 | 635,151 |
| 2026-01-29 | 3.960 | 4.160 | 3.520 | 3.570 | 3.570 | 897,917 |
| 2026-01-28 | 3.600 | 3.960 | 3.600 | 3.840 | 3.840 | 837,997 |
| 2026-01-27 | 3.720 | 3.720 | 3.180 | 3.540 | 3.540 | 1,133,891 |
| 2026-01-26 | 4.430 | 4.450 | 3.680 | 3.710 | 3.710 | 1,342,370 |
| 2026-01-23 | 4.020 | 4.800 | 4.020 | 4.300 | 4.300 | 2,839,477 |
| 2026-01-22 | 3.250 | 4.290 | 3.210 | 4.000 | 4.000 | 1,511,122 |
| 2026-01-21 | 2.960 | 3.300 | 2.880 | 3.170 | 3.170 | 636,108 |
| 2026-01-20 | 2.710 | 2.990 | 2.610 | 2.860 | 2.860 | 556,219 |
| 2026-01-19 | 2.540 | 2.650 | 2.230 | 2.600 | 2.600 | 363,661 |
| 2026-01-16 | 2.460 | 2.720 | 2.460 | 2.540 | 2.540 | 580,374 |
| 2026-01-15 | 2.200 | 2.460 | 2.190 | 2.380 | 2.380 | 381,576 |
| 2026-01-14 | 2.150 | 2.200 | 2.070 | 2.190 | 2.190 | 399,900 |
| 2026-01-13 | 2.220 | 2.300 | 2.010 | 2.010 | 2.010 | 429,107 |
| 2026-01-12 | 2.160 | 2.300 | 2.010 | 2.200 | 2.200 | 412,067 |
| 2026-01-09 | 2.160 | 2.280 | 2.100 | 2.130 | 2.130 | 393,656 |
| 2026-01-08 | 2.060 | 2.320 | 2.060 | 2.150 | 2.150 | 1,584,740 |
| 2026-01-07 | 2.070 | 2.100 | 1.930 | 2.040 | 2.040 | 210,670 |
| 2026-01-05 | 2.020 | 2.090 | 1.975 | 2.060 | 2.060 | 63,931 |
| 2026-01-02 | 1.940 | 2.050 | 1.940 | 1.955 | 1.955 | 45,682 |
| 2025-12-30 | 1.920 | 1.960 | 1.890 | 1.915 | 1.915 | 44,516 |
| 2025-12-29 | 1.970 | 2.090 | 1.885 | 1.895 | 1.895 | 141,182 |
| 2025-12-23 | 1.905 | 1.990 | 1.905 | 1.965 | 1.965 | 59,842 |
| 2025-12-22 | 2.020 | 2.080 | 1.905 | 1.940 | 1.940 | 55,586 |
| 2025-12-19 | 2.000 | 2.080 | 1.975 | 2.020 | 2.020 | 77,150 |
| 2025-12-18 | 2.050 | 2.050 | 1.980 | 2.040 | 2.040 | 103,428 |
| 2025-12-17 | 1.950 | 2.050 | 1.950 | 2.020 | 2.020 | 47,684 |
| 2025-12-16 | 1.975 | 2.000 | 1.920 | 1.955 | 1.955 | 66,958 |
| 2025-12-15 | 1.995 | 2.040 | 1.920 | 1.955 | 1.955 | 325,898 |
| 2025-12-12 | 2.050 | 2.150 | 1.970 | 1.970 | 1.970 | 462,858 |
| 2025-12-11 | 2.010 | 2.160 | 1.935 | 1.970 | 1.970 | 308,121 |
| 2025-12-10 | 2.210 | 2.280 | 1.970 | 1.980 | 1.980 | 697,298 |
| 2025-12-09 | 2.020 | 2.160 | 1.950 | 1.955 | 1.955 | 116,437 |
| 2025-12-08 | 1.970 | 2.030 | 1.965 | 1.975 | 1.975 | 44,999 |
| 2025-12-05 | 1.930 | 1.985 | 1.910 | 1.960 | 1.960 | 35,694 |
| 2025-12-04 | 1.980 | 2.040 | 1.900 | 1.900 | 1.900 | 159,166 |
| 2025-12-03 | 2.090 | 2.090 | 1.900 | 1.960 | 1.960 | 235,749 |
| 2025-12-02 | 2.050 | 2.190 | 1.970 | 1.970 | 1.970 | 335,302 |
| 2025-12-01 | 1.985 | 2.070 | 1.900 | 2.000 | 2.000 | 363,182 |
| 2025-11-28 | 2.140 | 2.150 | 1.940 | 1.975 | 1.975 | 419,303 |
| 2025-11-27 | 1.815 | 2.350 | 1.815 | 2.150 | 2.150 | 669,200 |
| 2025-11-26 | 1.775 | 1.900 | 1.775 | 1.790 | 1.790 | 371,120 |
| 2025-11-25 | 1.850 | 1.850 | 1.755 | 1.760 | 1.760 | 8,248 |
| 2025-11-24 | 1.805 | 1.840 | 1.765 | 1.800 | 1.800 | 100,359 |
| 2025-11-21 | 1.825 | 1.855 | 1.750 | 1.800 | 1.800 | 84,925 |
| 2025-11-20 | 1.795 | 1.825 | 1.740 | 1.825 | 1.825 | 33,548 |
| 2025-11-19 | 1.750 | 1.800 | 1.720 | 1.790 | 1.790 | 35,637 |
| 2025-11-18 | 1.805 | 1.805 | 1.700 | 1.715 | 1.715 | 54,656 |
| 2025-11-17 | 1.880 | 1.880 | 1.760 | 1.790 | 1.790 | 123,608 |
| 2025-11-14 | 1.785 | 1.880 | 1.700 | 1.880 | 1.880 | 102,380 |
| 2025-11-13 | 1.680 | 1.845 | 1.680 | 1.795 | 1.795 | 114,954 |
| 2025-11-12 | 1.720 | 1.730 | 1.670 | 1.690 | 1.690 | 99,931 |
| 2025-11-11 | 1.730 | 1.760 | 1.675 | 1.680 | 1.680 | 184,190 |
| 2025-11-10 | 1.750 | 1.790 | 1.690 | 1.725 | 1.725 | 103,746 |
| 2025-11-07 | 1.835 | 1.835 | 1.740 | 1.745 | 1.745 | 60,706 |
| 2025-11-06 | 1.920 | 1.975 | 1.800 | 1.805 | 1.805 | 207,866 |
| 2025-11-05 | 1.745 | 1.995 | 1.640 | 1.875 | 1.875 | 443,391 |
| 2025-11-04 | 1.725 | 1.780 | 1.665 | 1.740 | 1.740 | 99,784 |
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.