Ferroamp Elektronik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.395 | 1.495 | 1.365 | 1.395 | 1.395 | 61,053 |
| 2025-08-08 | 1.390 | 1.395 | 1.345 | 1.395 | 1.395 | 396,053 |
| 2025-08-07 | 1.365 | 1.395 | 1.330 | 1.395 | 1.395 | 135,437 |
| 2025-08-06 | 1.345 | 1.375 | 1.330 | 1.375 | 1.375 | 45,584 |
| 2025-08-05 | 1.370 | 1.370 | 1.325 | 1.350 | 1.350 | 100,710 |
| 2025-08-04 | 1.380 | 1.435 | 1.325 | 1.365 | 1.365 | 168,460 |
| 2025-08-01 | 1.405 | 1.405 | 1.260 | 1.390 | 1.390 | 162,289 |
| 2025-07-31 | 1.430 | 1.430 | 1.385 | 1.405 | 1.405 | 55,609 |
| 2025-07-30 | 1.385 | 1.430 | 1.325 | 1.380 | 1.380 | 322,412 |
| 2025-07-29 | 1.380 | 1.450 | 1.325 | 1.350 | 1.350 | 437,381 |
| 2025-07-28 | 1.300 | 1.490 | 1.275 | 1.330 | 1.330 | 467,502 |
| 2025-07-25 | 1.285 | 1.300 | 1.225 | 1.260 | 1.260 | 131,488 |
| 2025-07-24 | 1.295 | 1.295 | 1.210 | 1.250 | 1.250 | 170,253 |
| 2025-07-23 | 1.130 | 1.280 | 1.130 | 1.245 | 1.245 | 296,903 |
| 2025-07-22 | 1.100 | 1.195 | 1.100 | 1.125 | 1.125 | 84,050 |
| 2025-07-21 | 1.155 | 1.175 | 1.115 | 1.150 | 1.150 | 123,017 |
| 2025-07-18 | 1.195 | 1.195 | 1.150 | 1.150 | 1.150 | 94,765 |
| 2025-07-17 | 1.155 | 1.215 | 1.150 | 1.165 | 1.165 | 46,178 |
| 2025-07-16 | 1.160 | 1.175 | 1.115 | 1.150 | 1.150 | 275,756 |
| 2025-07-15 | 1.165 | 1.270 | 1.165 | 1.195 | 1.195 | 138,313 |
| 2025-07-14 | 1.230 | 1.260 | 1.155 | 1.205 | 1.205 | 194,704 |
| 2025-07-11 | 1.140 | 1.245 | 1.110 | 1.240 | 1.240 | 285,116 |
| 2025-07-10 | 1.175 | 1.210 | 1.125 | 1.140 | 1.140 | 393,034 |
| 2025-07-09 | 1.190 | 1.210 | 1.175 | 1.210 | 1.210 | 33,138 |
| 2025-07-08 | 1.175 | 1.220 | 1.170 | 1.180 | 1.180 | 81,058 |
| 2025-07-07 | 1.195 | 1.220 | 1.130 | 1.200 | 1.200 | 121,737 |
| 2025-07-04 | 1.235 | 1.255 | 1.170 | 1.195 | 1.195 | 174,119 |
| 2025-07-03 | 1.200 | 1.285 | 1.185 | 1.195 | 1.195 | 131,765 |
| 2025-07-02 | 1.180 | 1.290 | 1.125 | 1.280 | 1.280 | 231,537 |
| 2025-07-01 | 1.250 | 1.260 | 1.160 | 1.215 | 1.215 | 231,144 |
| 2025-06-30 | 1.060 | 1.295 | 1.060 | 1.240 | 1.240 | 356,616 |
| 2025-06-27 | 0.986 | 1.135 | 0.986 | 1.050 | 1.050 | 1,012,650 |
| 2025-06-26 | 0.990 | 1.030 | 0.960 | 0.982 | 0.982 | 555,560 |
| 2025-06-25 | 1.000 | 1.100 | 0.980 | 0.980 | 0.980 | 382,369 |
| 2025-06-24 | 0.958 | 1.065 | 0.958 | 1.000 | 1.000 | 43,199 |
| 2025-06-23 | 0.954 | 1.100 | 0.940 | 1.005 | 1.005 | 202,729 |
| 2025-06-19 | 1.010 | 1.010 | 0.930 | 1.000 | 1.000 | 99,760 |
| 2025-06-18 | 1.055 | 1.100 | 0.980 | 0.996 | 0.996 | 163,462 |
| 2025-06-17 | 1.130 | 1.130 | 0.866 | 1.060 | 1.060 | 287,552 |
| 2025-06-16 | 1.145 | 1.295 | 1.060 | 1.115 | 1.115 | 259,771 |
| 2025-06-13 | 1.160 | 1.295 | 1.125 | 1.125 | 1.125 | 176,294 |
| 2025-06-12 | 1.150 | 1.235 | 1.135 | 1.165 | 1.165 | 245,786 |
| 2025-06-11 | 1.175 | 1.245 | 1.125 | 1.170 | 1.170 | 248,072 |
| 2025-06-10 | 1.385 | 1.390 | 1.145 | 1.170 | 1.170 | 697,103 |
| 2025-06-09 | 1.390 | 1.400 | 1.330 | 1.340 | 1.340 | 28,395 |
| 2025-06-05 | 1.480 | 1.480 | 1.370 | 1.370 | 1.370 | 102,759 |
| 2025-06-04 | 1.355 | 1.500 | 1.350 | 1.380 | 1.380 | 46,962 |
| 2025-06-03 | 1.330 | 1.335 | 1.250 | 1.300 | 1.300 | 38,938 |
| 2025-06-02 | 1.320 | 1.495 | 1.260 | 1.335 | 1.335 | 35,799 |
| 2025-05-30 | 1.420 | 1.420 | 1.325 | 1.345 | 1.345 | 4,265 |
| 2025-05-28 | 1.430 | 1.500 | 1.305 | 1.305 | 1.305 | 172,094 |
| 2025-05-27 | 1.380 | 1.400 | 1.300 | 1.375 | 1.375 | 111,681 |
| 2025-05-26 | 1.345 | 1.400 | 1.345 | 1.350 | 1.350 | 43,555 |
| 2025-05-23 | 1.340 | 1.380 | 1.315 | 1.315 | 1.315 | 89,612 |
| 2025-05-22 | 1.385 | 1.385 | 1.335 | 1.340 | 1.340 | 9,416 |
| 2025-05-21 | 1.405 | 1.425 | 1.325 | 1.340 | 1.340 | 107,299 |
| 2025-05-20 | 1.325 | 1.430 | 1.320 | 1.375 | 1.375 | 127,490 |
| 2025-05-19 | 1.270 | 1.440 | 1.270 | 1.290 | 1.290 | 79,331 |
| 2025-05-16 | 1.285 | 1.350 | 1.250 | 1.250 | 1.250 | 168,943 |
| 2025-05-15 | 1.475 | 1.475 | 1.275 | 1.275 | 1.275 | 128,343 |
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.