Ferroamp Elektronik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.362 | 4.506 | 4.211 | 4.302 | 3.570 | 53,186 |
| 2025-02-13 | 4.627 | 4.994 | 4.036 | 4.338 | 3.600 | 126,065 |
| 2025-02-12 | 4.796 | 4.820 | 4.759 | 4.796 | 3.980 | 35,893 |
| 2025-02-11 | 4.988 | 4.988 | 4.651 | 4.796 | 3.980 | 32,002 |
| 2025-02-10 | 4.789 | 5.302 | 4.747 | 4.820 | 4.000 | 99,348 |
| 2025-02-07 | 4.814 | 4.814 | 4.585 | 4.741 | 3.935 | 51,421 |
| 2025-02-06 | 4.398 | 4.820 | 4.398 | 4.482 | 3.720 | 87,539 |
| 2025-02-05 | 4.615 | 4.693 | 4.362 | 4.398 | 3.650 | 28,859 |
| 2025-02-04 | 4.639 | 4.789 | 4.488 | 4.621 | 3.835 | 18,713 |
| 2025-02-03 | 4.434 | 4.928 | 4.289 | 4.573 | 3.795 | 26,472 |
| 2025-01-31 | 4.458 | 4.609 | 4.350 | 4.440 | 3.685 | 17,940 |
| 2025-01-30 | 4.446 | 4.621 | 4.338 | 4.440 | 3.685 | 18,432 |
| 2025-01-29 | 4.482 | 4.536 | 4.434 | 4.452 | 3.695 | 27,075 |
| 2025-01-28 | 4.518 | 4.639 | 4.416 | 4.476 | 3.715 | 23,317 |
| 2025-01-27 | 4.820 | 4.838 | 4.386 | 4.699 | 3.900 | 122,023 |
| 2025-01-24 | 4.699 | 5.012 | 4.645 | 4.856 | 4.030 | 30,662 |
| 2025-01-23 | 4.783 | 4.868 | 4.675 | 4.741 | 3.935 | 19,285 |
| 2025-01-22 | 5.061 | 5.302 | 4.747 | 4.759 | 3.950 | 53,877 |
| 2025-01-21 | 5.422 | 5.422 | 4.699 | 4.783 | 3.970 | 36,264 |
| 2025-01-20 | 4.771 | 5.645 | 4.771 | 4.777 | 3.965 | 38,011 |
| 2025-01-17 | 4.789 | 4.880 | 4.765 | 4.814 | 3.995 | 25,963 |
| 2025-01-16 | 4.796 | 4.838 | 4.585 | 4.729 | 3.925 | 95,599 |
| 2025-01-15 | 4.802 | 4.916 | 4.796 | 4.796 | 3.980 | 42,390 |
| 2025-01-14 | 4.820 | 5.049 | 4.820 | 4.820 | 4.000 | 33,190 |
| 2025-01-13 | 4.783 | 4.874 | 4.759 | 4.820 | 4.000 | 31,740 |
| 2025-01-10 | 4.928 | 5.049 | 4.669 | 4.759 | 3.950 | 56,707 |
| 2025-01-09 | 4.820 | 4.928 | 4.765 | 4.826 | 4.005 | 7,931 |
| 2025-01-08 | 4.832 | 4.940 | 4.675 | 4.820 | 4.000 | 23,280 |
| 2025-01-07 | 5.061 | 5.061 | 4.820 | 4.910 | 4.075 | 39,508 |
| 2025-01-03 | 5.139 | 5.139 | 4.898 | 5.133 | 4.260 | 17,208 |
| 2025-01-02 | 5.055 | 5.217 | 4.844 | 5.133 | 4.260 | 14,777 |
| 2024-12-30 | 4.699 | 5.061 | 4.675 | 4.982 | 4.135 | 44,850 |
| 2024-12-27 | 4.898 | 5.193 | 4.585 | 4.699 | 3.900 | 34,403 |
| 2024-12-23 | 5.024 | 5.651 | 4.898 | 4.898 | 4.065 | 53,565 |
| 2024-12-20 | 4.747 | 5.049 | 4.338 | 5.018 | 4.165 | 60,892 |
| 2024-12-19 | 4.910 | 4.982 | 4.747 | 4.747 | 3.940 | 29,341 |
| 2024-12-18 | 4.820 | 5.169 | 4.747 | 4.982 | 4.135 | 57,830 |
| 2024-12-17 | 5.061 | 6.006 | 4.723 | 4.922 | 4.085 | 75,926 |
| 2024-12-16 | 5.537 | 5.543 | 5.205 | 5.392 | 4.475 | 47,116 |
| 2024-12-13 | 4.711 | 5.663 | 4.633 | 5.543 | 4.600 | 120,668 |
| 2024-12-12 | 5.181 | 5.296 | 4.820 | 4.820 | 4.000 | 106,258 |
| 2024-12-11 | 4.880 | 5.344 | 4.814 | 5.181 | 4.300 | 207,020 |
| 2024-12-10 | 4.988 | 5.422 | 4.524 | 4.874 | 4.045 | 85,417 |
| 2024-12-09 | 4.705 | 5.181 | 4.699 | 5.163 | 4.285 | 81,739 |
| 2024-12-06 | 4.404 | 4.789 | 4.344 | 4.699 | 3.900 | 123,853 |
| 2024-12-05 | 4.326 | 4.579 | 4.217 | 4.404 | 3.655 | 56,249 |
| 2024-12-04 | 4.573 | 4.573 | 4.289 | 4.332 | 3.595 | 36,795 |
| 2024-12-03 | 4.573 | 4.771 | 4.482 | 4.530 | 3.760 | 8,368 |
| 2024-12-02 | 4.404 | 4.627 | 4.217 | 4.482 | 3.720 | 51,646 |
| 2024-11-29 | 4.518 | 4.549 | 4.326 | 4.404 | 3.655 | 96,141 |
| 2024-11-28 | 4.488 | 4.808 | 4.470 | 4.518 | 3.750 | 51,523 |
| 2024-11-27 | 4.771 | 4.783 | 4.428 | 4.458 | 3.700 | 54,586 |
| 2024-11-26 | 4.555 | 4.874 | 4.458 | 4.687 | 3.890 | 16,889 |
| 2024-11-25 | 4.687 | 4.820 | 4.542 | 4.555 | 3.780 | 22,491 |
| 2024-11-22 | 4.591 | 4.868 | 4.386 | 4.868 | 4.040 | 60,760 |
| 2024-11-21 | 4.747 | 4.916 | 4.579 | 4.579 | 3.800 | 38,047 |
| 2024-11-20 | 4.910 | 5.151 | 4.717 | 4.747 | 3.940 | 53,482 |
| 2024-11-19 | 4.681 | 4.940 | 4.464 | 4.898 | 4.065 | 18,654 |
| 2024-11-18 | 5.061 | 5.380 | 4.681 | 4.681 | 3.885 | 45,611 |
| 2024-11-15 | 4.729 | 5.049 | 4.446 | 4.904 | 4.070 | 43,750 |
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.