Ferroamp Elektronik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.904 | 4.904 | 4.555 | 4.747 | 3.940 | 50,342 |
| 2024-11-13 | 5.350 | 5.476 | 4.518 | 4.820 | 4.000 | 126,856 |
| 2024-11-12 | 5.518 | 5.663 | 5.302 | 5.543 | 4.600 | 8,945 |
| 2024-11-11 | 5.771 | 6.133 | 5.362 | 5.543 | 4.600 | 55,011 |
| 2024-11-08 | 5.759 | 6.025 | 5.543 | 5.615 | 4.660 | 54,103 |
| 2024-11-07 | 6.265 | 6.338 | 5.121 | 5.784 | 4.800 | 101,673 |
| 2024-11-06 | 6.253 | 6.555 | 6.037 | 6.037 | 5.010 | 20,042 |
| 2024-11-05 | 7.049 | 7.049 | 6.037 | 6.073 | 5.040 | 45,572 |
| 2024-11-04 | 6.519 | 7.013 | 6.290 | 6.398 | 5.310 | 27,707 |
| 2024-11-01 | 6.627 | 6.627 | 6.434 | 6.446 | 5.350 | 9,715 |
| 2024-10-31 | 6.759 | 6.759 | 6.506 | 6.747 | 5.600 | 36,616 |
| 2024-10-30 | 6.627 | 6.952 | 6.627 | 6.868 | 5.700 | 60,066 |
| 2024-10-29 | 6.747 | 6.952 | 6.663 | 6.808 | 5.650 | 18,409 |
| 2024-10-28 | 6.856 | 6.856 | 6.639 | 6.735 | 5.590 | 17,344 |
| 2024-10-25 | 6.434 | 7.049 | 6.434 | 6.868 | 5.700 | 12,463 |
| 2024-10-24 | 6.687 | 6.796 | 6.398 | 6.446 | 5.350 | 13,613 |
| 2024-10-23 | 6.796 | 7.229 | 6.446 | 6.687 | 5.550 | 47,607 |
| 2024-10-22 | 6.820 | 7.193 | 6.639 | 6.796 | 5.640 | 25,109 |
| 2024-10-21 | 6.796 | 7.000 | 6.651 | 6.820 | 5.660 | 24,905 |
| 2024-10-18 | 6.904 | 7.229 | 6.904 | 7.097 | 5.890 | 19,459 |
| 2024-10-17 | 7.000 | 7.241 | 6.880 | 6.880 | 5.710 | 15,323 |
| 2024-10-16 | 7.290 | 7.350 | 6.988 | 6.988 | 5.800 | 51,847 |
| 2024-10-15 | 7.217 | 7.350 | 7.109 | 7.290 | 6.050 | 13,806 |
| 2024-10-14 | 7.338 | 7.410 | 7.109 | 7.205 | 5.980 | 11,851 |
| 2024-10-11 | 7.205 | 7.482 | 7.205 | 7.338 | 6.090 | 9,596 |
| 2024-10-10 | 7.338 | 7.519 | 7.193 | 7.193 | 5.970 | 41,085 |
| 2024-10-09 | 7.374 | 7.374 | 7.109 | 7.338 | 6.090 | 26,006 |
| 2024-10-08 | 7.386 | 7.458 | 7.290 | 7.386 | 6.130 | 9,922 |
| 2024-10-07 | 7.519 | 7.615 | 7.338 | 7.386 | 6.130 | 23,571 |
| 2024-10-04 | 7.808 | 7.808 | 7.470 | 7.627 | 6.330 | 13,354 |
| 2024-10-03 | 7.470 | 7.760 | 7.362 | 7.748 | 6.430 | 28,891 |
| 2024-10-02 | 7.579 | 7.916 | 7.241 | 7.446 | 6.180 | 34,637 |
| 2024-10-01 | 7.748 | 7.832 | 7.410 | 7.494 | 6.220 | 114,884 |
| 2024-09-30 | 7.772 | 8.892 | 7.591 | 7.796 | 6.470 | 168,300 |
| 2024-09-27 | 7.856 | 8.434 | 7.735 | 8.193 | 6.800 | 78,436 |
| 2024-09-26 | 7.723 | 8.314 | 7.723 | 7.856 | 6.520 | 29,534 |
| 2024-09-25 | 7.784 | 7.868 | 7.711 | 7.868 | 6.530 | 30,885 |
| 2024-09-24 | 8.001 | 8.073 | 7.832 | 7.868 | 6.530 | 31,157 |
| 2024-09-23 | 8.133 | 8.157 | 7.832 | 8.001 | 6.640 | 52,845 |
| 2024-09-20 | 7.940 | 8.904 | 7.940 | 8.181 | 6.790 | 28,010 |
| 2024-09-19 | 8.229 | 8.495 | 8.073 | 8.133 | 6.750 | 29,920 |
| 2024-09-18 | 8.205 | 8.543 | 7.856 | 8.229 | 6.830 | 21,578 |
| 2024-09-17 | 9.037 | 9.242 | 8.073 | 8.205 | 6.810 | 64,164 |
| 2024-09-16 | 8.928 | 9.278 | 8.904 | 9.037 | 7.500 | 37,187 |
| 2024-09-13 | 9.266 | 9.278 | 8.699 | 8.916 | 7.400 | 22,076 |
| 2024-09-12 | 8.687 | 9.278 | 8.687 | 9.278 | 7.700 | 3,423 |
| 2024-09-11 | 8.675 | 9.025 | 8.675 | 8.687 | 7.210 | 16,925 |
| 2024-09-10 | 9.290 | 9.290 | 9.013 | 9.242 | 7.670 | 20,659 |
| 2024-09-09 | 9.398 | 9.760 | 9.217 | 9.217 | 7.650 | 60,444 |
| 2024-09-06 | 9.784 | 9.784 | 9.398 | 9.398 | 7.800 | 15,464 |
| 2024-09-05 | 9.338 | 9.471 | 9.278 | 9.471 | 7.860 | 4,479 |
| 2024-09-04 | 9.398 | 9.808 | 9.278 | 9.338 | 7.750 | 20,486 |
| 2024-09-03 | 9.398 | 9.639 | 9.217 | 9.639 | 8.000 | 21,046 |
| 2024-09-02 | 9.820 | 9.820 | 9.519 | 9.531 | 7.910 | 42,187 |
| 2024-08-30 | 9.422 | 9.820 | 9.422 | 9.820 | 8.150 | 35,649 |
| 2024-08-29 | 9.591 | 9.639 | 9.398 | 9.422 | 7.820 | 38,803 |
| 2024-08-28 | 9.639 | 9.760 | 9.519 | 9.591 | 7.960 | 22,645 |
| 2024-08-27 | 9.639 | 9.760 | 9.639 | 9.639 | 8.000 | 28,722 |
| 2024-08-26 | 10.230 | 10.230 | 9.531 | 9.651 | 8.010 | 34,078 |
| 2024-08-23 | 9.880 | 10.242 | 9.531 | 10.230 | 8.490 | 56,253 |
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.