Ferroamp Elektronik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.785 | 1.855 | 1.730 | 1.730 | 1.730 | 125,082 |
| 2025-10-31 | 1.960 | 1.965 | 1.755 | 1.755 | 1.755 | 140,474 |
| 2025-10-30 | 1.725 | 1.900 | 1.655 | 1.805 | 1.805 | 133,324 |
| 2025-10-29 | 1.845 | 2.060 | 1.680 | 1.695 | 1.695 | 955,059 |
| 2025-10-28 | 1.680 | 1.750 | 1.640 | 1.665 | 1.665 | 193,223 |
| 2025-10-27 | 1.690 | 1.705 | 1.660 | 1.660 | 1.660 | 45,752 |
| 2025-10-24 | 1.650 | 1.845 | 1.650 | 1.700 | 1.700 | 353,081 |
| 2025-10-23 | 1.715 | 1.715 | 1.600 | 1.645 | 1.645 | 83,494 |
| 2025-10-22 | 1.790 | 1.790 | 1.665 | 1.665 | 1.665 | 99,950 |
| 2025-10-21 | 1.790 | 1.790 | 1.715 | 1.790 | 1.790 | 82,696 |
| 2025-10-20 | 1.785 | 1.790 | 1.705 | 1.785 | 1.785 | 35,268 |
| 2025-10-17 | 1.680 | 1.720 | 1.600 | 1.720 | 1.720 | 45,475 |
| 2025-10-16 | 1.745 | 1.785 | 1.700 | 1.705 | 1.705 | 70,408 |
| 2025-10-15 | 1.905 | 1.905 | 1.700 | 1.770 | 1.770 | 235,061 |
| 2025-10-14 | 1.860 | 1.870 | 1.810 | 1.815 | 1.815 | 52,978 |
| 2025-10-13 | 1.855 | 1.865 | 1.805 | 1.865 | 1.865 | 35,167 |
| 2025-10-10 | 1.920 | 1.945 | 1.850 | 1.855 | 1.855 | 263,794 |
| 2025-10-09 | 1.935 | 2.110 | 1.910 | 1.910 | 1.910 | 100,382 |
| 2025-10-08 | 1.980 | 1.980 | 1.865 | 1.915 | 1.915 | 88,002 |
| 2025-10-07 | 2.030 | 2.060 | 1.920 | 1.955 | 1.955 | 122,023 |
| 2025-10-06 | 2.140 | 2.140 | 1.920 | 2.060 | 2.060 | 192,800 |
| 2025-10-03 | 1.940 | 2.190 | 1.885 | 2.060 | 2.060 | 208,233 |
| 2025-10-02 | 1.875 | 1.935 | 1.805 | 1.935 | 1.935 | 164,059 |
| 2025-10-01 | 1.870 | 1.895 | 1.820 | 1.880 | 1.880 | 55,974 |
| 2025-09-30 | 1.805 | 1.885 | 1.770 | 1.865 | 1.865 | 115,181 |
| 2025-09-29 | 1.810 | 1.810 | 1.685 | 1.780 | 1.780 | 155,245 |
| 2025-09-26 | 1.765 | 1.830 | 1.760 | 1.810 | 1.810 | 69,157 |
| 2025-09-25 | 1.665 | 1.760 | 1.640 | 1.760 | 1.760 | 129,901 |
| 2025-09-24 | 1.705 | 1.745 | 1.660 | 1.660 | 1.660 | 87,725 |
| 2025-09-23 | 1.695 | 1.735 | 1.635 | 1.700 | 1.700 | 263,249 |
| 2025-09-22 | 1.810 | 1.840 | 1.690 | 1.700 | 1.700 | 149,376 |
| 2025-09-19 | 1.780 | 1.815 | 1.730 | 1.810 | 1.810 | 44,357 |
| 2025-09-18 | 1.705 | 1.855 | 1.700 | 1.765 | 1.765 | 188,651 |
| 2025-09-17 | 1.755 | 1.810 | 1.680 | 1.680 | 1.680 | 198,691 |
| 2025-09-16 | 1.800 | 1.800 | 1.630 | 1.755 | 1.755 | 783,305 |
| 2025-09-15 | 1.805 | 1.920 | 1.800 | 1.800 | 1.800 | 173,893 |
| 2025-09-12 | 1.890 | 1.950 | 1.790 | 1.805 | 1.805 | 217,068 |
| 2025-09-11 | 1.950 | 2.070 | 1.855 | 1.880 | 1.880 | 213,292 |
| 2025-09-10 | 1.845 | 1.990 | 1.820 | 1.960 | 1.960 | 309,767 |
| 2025-09-09 | 1.885 | 1.905 | 1.830 | 1.845 | 1.845 | 136,987 |
| 2025-09-08 | 1.980 | 2.000 | 1.875 | 1.875 | 1.875 | 253,883 |
| 2025-09-05 | 2.140 | 2.180 | 1.960 | 1.960 | 1.960 | 389,482 |
| 2025-09-04 | 2.080 | 2.240 | 2.050 | 2.080 | 2.080 | 226,142 |
| 2025-09-03 | 1.975 | 2.300 | 1.970 | 2.070 | 2.070 | 699,951 |
| 2025-09-02 | 2.160 | 2.180 | 1.900 | 1.965 | 1.965 | 428,722 |
| 2025-09-01 | 2.200 | 2.250 | 1.980 | 2.100 | 2.100 | 951,212 |
| 2025-08-29 | 2.110 | 2.460 | 2.020 | 2.190 | 2.190 | 1,384,962 |
| 2025-08-28 | 2.200 | 2.450 | 1.970 | 2.020 | 2.020 | 2,022,215 |
| 2025-08-27 | 1.805 | 3.000 | 1.715 | 2.200 | 2.200 | 8,698,589 |
| 2025-08-26 | 1.265 | 1.300 | 1.210 | 1.295 | 1.295 | 60,573 |
| 2025-08-25 | 1.305 | 1.360 | 1.215 | 1.275 | 1.275 | 127,283 |
| 2025-08-22 | 1.255 | 1.315 | 1.200 | 1.265 | 1.265 | 22,463 |
| 2025-08-21 | 1.180 | 1.270 | 1.180 | 1.220 | 1.220 | 39,008 |
| 2025-08-20 | 1.250 | 1.295 | 1.175 | 1.205 | 1.205 | 114,053 |
| 2025-08-19 | 1.295 | 1.420 | 1.100 | 1.220 | 1.220 | 407,024 |
| 2025-08-18 | 1.295 | 1.350 | 1.295 | 1.335 | 1.335 | 66,183 |
| 2025-08-15 | 1.400 | 1.415 | 1.285 | 1.300 | 1.300 | 234,442 |
| 2025-08-14 | 1.355 | 1.390 | 1.355 | 1.390 | 1.390 | 56,449 |
| 2025-08-13 | 1.400 | 1.405 | 1.350 | 1.385 | 1.385 | 88,491 |
| 2025-08-12 | 1.390 | 1.440 | 1.380 | 1.400 | 1.400 | 91,685 |
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.