Ferroamp Elektronik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.335 | 1.350 | 1.260 | 1.275 | 1.275 | 130,317 |
| 2025-05-13 | 1.440 | 1.440 | 1.240 | 1.265 | 1.265 | 293,102 |
| 2025-05-12 | 1.650 | 1.885 | 1.420 | 1.445 | 1.445 | 63,102 |
| 2025-05-09 | 1.890 | 1.895 | 1.400 | 1.520 | 1.520 | 44,893 |
| 2025-05-08 | 1.705 | 1.890 | 1.705 | 1.805 | 1.805 | 19,469 |
| 2025-05-07 | 1.950 | 1.950 | 1.610 | 1.750 | 1.750 | 55,944 |
| 2025-05-06 | 2.070 | 2.110 | 1.910 | 1.970 | 1.635 | 90,981 |
| 2025-05-05 | 2.290 | 2.290 | 2.080 | 2.080 | 1.726 | 39,083 |
| 2025-05-02 | 2.060 | 2.300 | 2.050 | 2.160 | 1.793 | 42,450 |
| 2025-04-30 | 2.070 | 2.100 | 2.050 | 2.050 | 1.701 | 28,146 |
| 2025-04-29 | 2.090 | 2.090 | 2.050 | 2.080 | 1.726 | 1,402 |
| 2025-04-28 | 2.290 | 2.290 | 2.010 | 2.050 | 1.701 | 10,864 |
| 2025-04-25 | 2.735 | 2.735 | 2.530 | 2.591 | 2.150 | 23,165 |
| 2025-04-24 | 2.410 | 2.759 | 2.338 | 2.566 | 2.130 | 71,575 |
| 2025-04-23 | 2.446 | 2.651 | 2.410 | 2.410 | 2.000 | 17,918 |
| 2025-04-22 | 2.554 | 2.554 | 2.350 | 2.386 | 1.980 | 65,492 |
| 2025-04-17 | 2.518 | 2.542 | 2.410 | 2.542 | 2.110 | 16,380 |
| 2025-04-16 | 2.470 | 2.566 | 2.410 | 2.518 | 2.090 | 37,277 |
| 2025-04-15 | 2.542 | 2.542 | 2.350 | 2.350 | 1.950 | 62,304 |
| 2025-04-14 | 2.410 | 2.651 | 2.235 | 2.530 | 2.100 | 105,272 |
| 2025-04-11 | 2.542 | 2.988 | 2.024 | 2.169 | 1.800 | 194,016 |
| 2025-04-10 | 3.241 | 3.241 | 1.946 | 2.404 | 1.995 | 423,756 |
| 2025-04-09 | 4.205 | 4.699 | 3.964 | 4.579 | 3.800 | 40,891 |
| 2025-04-08 | 4.277 | 4.458 | 3.904 | 3.952 | 3.280 | 145,629 |
| 2025-04-07 | 3.615 | 4.097 | 3.386 | 3.844 | 3.190 | 58,446 |
| 2025-04-04 | 3.615 | 4.729 | 3.380 | 3.609 | 2.995 | 131,401 |
| 2025-04-03 | 3.621 | 3.820 | 3.410 | 3.609 | 2.995 | 13,116 |
| 2025-04-02 | 3.289 | 3.976 | 3.289 | 3.735 | 3.100 | 80,661 |
| 2025-04-01 | 3.362 | 3.579 | 3.163 | 3.241 | 2.690 | 25,109 |
| 2025-03-31 | 3.127 | 3.374 | 2.952 | 3.362 | 2.790 | 30,918 |
| 2025-03-28 | 2.892 | 3.127 | 2.813 | 3.127 | 2.595 | 25,926 |
| 2025-03-27 | 2.988 | 3.030 | 2.862 | 2.904 | 2.410 | 22,265 |
| 2025-03-26 | 3.067 | 3.067 | 2.892 | 2.982 | 2.475 | 15,813 |
| 2025-03-25 | 2.988 | 3.085 | 2.759 | 2.922 | 2.425 | 41,588 |
| 2025-03-24 | 2.940 | 3.109 | 2.832 | 2.868 | 2.380 | 51,221 |
| 2025-03-21 | 3.006 | 3.006 | 2.838 | 2.952 | 2.450 | 45,231 |
| 2025-03-20 | 2.964 | 3.006 | 2.844 | 3.006 | 2.495 | 20,770 |
| 2025-03-19 | 3.097 | 3.247 | 3.006 | 3.012 | 2.500 | 37,361 |
| 2025-03-18 | 3.073 | 3.115 | 2.898 | 2.934 | 2.435 | 53,261 |
| 2025-03-17 | 3.307 | 3.307 | 3.012 | 3.073 | 2.550 | 33,519 |
| 2025-03-14 | 3.494 | 3.494 | 3.229 | 3.314 | 2.750 | 43,736 |
| 2025-03-13 | 3.247 | 3.494 | 3.217 | 3.488 | 2.895 | 45,505 |
| 2025-03-12 | 3.362 | 3.398 | 3.157 | 3.247 | 2.695 | 31,190 |
| 2025-03-11 | 3.494 | 3.579 | 3.253 | 3.253 | 2.700 | 37,290 |
| 2025-03-10 | 3.440 | 3.627 | 3.440 | 3.482 | 2.890 | 37,019 |
| 2025-03-07 | 3.554 | 3.591 | 3.253 | 3.554 | 2.950 | 38,414 |
| 2025-03-06 | 3.711 | 3.711 | 3.554 | 3.603 | 2.990 | 58,438 |
| 2025-03-05 | 3.711 | 3.904 | 3.639 | 3.723 | 3.090 | 82,545 |
| 2025-03-04 | 3.904 | 3.904 | 3.633 | 3.645 | 3.025 | 47,131 |
| 2025-03-03 | 3.916 | 4.211 | 3.886 | 3.976 | 3.300 | 92,738 |
| 2025-02-28 | 4.012 | 4.012 | 3.795 | 3.850 | 3.195 | 34,014 |
| 2025-02-27 | 3.976 | 4.036 | 3.820 | 4.012 | 3.330 | 32,106 |
| 2025-02-26 | 3.880 | 4.091 | 3.741 | 3.982 | 3.305 | 53,741 |
| 2025-02-25 | 4.121 | 4.121 | 3.856 | 3.868 | 3.210 | 85,262 |
| 2025-02-24 | 4.741 | 4.741 | 4.121 | 4.121 | 3.420 | 78,517 |
| 2025-02-21 | 4.217 | 4.458 | 4.097 | 4.338 | 3.600 | 59,934 |
| 2025-02-20 | 4.223 | 4.440 | 4.127 | 4.223 | 3.505 | 22,028 |
| 2025-02-19 | 4.289 | 4.410 | 4.139 | 4.217 | 3.500 | 47,717 |
| 2025-02-18 | 4.103 | 4.549 | 4.103 | 4.181 | 3.470 | 20,461 |
| 2025-02-17 | 4.217 | 4.289 | 4.109 | 4.109 | 3.410 | 99,756 |
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.