Ferroamp Elektronik AB historical data

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

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

← NewerPage 4 of 22 · 1,261 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.