Ferroamp Elektronik AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.695	2.740	2.605	2.650	2.650	125,164
2026-10-16	2.680	2.745	2.595	2.695	2.695	99,992
2026-10-15	2.670	2.695	2.605	2.675	2.675	38,854
2026-10-14	2.640	2.710	2.630	2.700	2.700	51,353
2026-10-13	2.595	2.655	2.560	2.650	2.650	46,989
2026-10-12	2.625	2.645	2.575	2.645	2.645	104,032
2026-10-09	2.525	2.635	2.525	2.635	2.635	47,994
2026-10-08	2.605	2.605	2.470	2.530	2.530	91,039
2026-10-07	2.690	2.690	2.565	2.600	2.600	65,862
2026-10-06	2.595	2.700	2.550	2.695	2.695	124,317
2026-10-05	2.510	2.685	2.510	2.590	2.590	55,015
2026-10-02	2.515	2.560	2.450	2.510	2.510	184,057
2026-10-01	2.520	2.520	2.305	2.510	2.510	63,207
2026-09-30	2.525	2.555	2.490	2.520	2.520	112,470
2026-09-29	2.665	2.685	2.530	2.530	2.530	215,691
2026-09-28	2.675	2.735	2.655	2.660	2.660	22,477
2026-09-25	2.635	2.740	2.620	2.660	2.660	72,664
2026-09-24	2.675	2.705	2.650	2.680	2.680	41,010
2026-09-23	2.740	2.825	2.680	2.720	2.720	66,604
2026-09-22	2.765	2.825	2.700	2.740	2.740	69,406
2026-09-21	2.850	2.855	2.740	2.770	2.770	48,777
2026-09-18	2.845	2.940	2.750	2.845	2.845	68,977
2026-09-17	2.735	2.855	2.700	2.840	2.840	57,849
2026-09-16	2.680	2.835	2.600	2.790	2.790	116,614
2026-09-15	2.675	2.735	2.630	2.670	2.670	99,082
2026-09-14	2.765	2.770	2.550	2.690	2.690	111,870
2026-09-11	2.715	2.755	2.655	2.755	2.755	37,329
2026-09-10	2.735	2.800	2.695	2.710	2.710	69,405
2026-09-09	2.715	2.800	2.695	2.750	2.750	42,670
2026-09-08	2.695	2.805	2.695	2.710	2.710	34,214
2026-09-07	2.710	2.715	2.690	2.715	2.715	29,697
2026-09-04	2.750	2.750	2.695	2.745	2.745	24,794
2026-09-03	2.700	2.815	2.695	2.755	2.755	118,155
2026-09-02	2.690	2.820	2.620	2.695	2.695	121,507
2026-09-01	2.655	2.695	2.645	2.685	2.685	82,980
2026-08-31	2.625	2.710	2.625	2.670	2.670	66,348
2026-08-28	2.720	2.775	2.660	2.675	2.675	86,084
2026-08-27	2.770	2.825	2.660	2.710	2.710	157,403
2026-08-26	2.815	2.850	2.775	2.795	2.795	80,638
2026-08-25	2.805	2.850	2.755	2.795	2.795	64,402
2026-08-24	2.810	2.855	2.800	2.800	2.800	48,075
2026-08-21	2.855	2.905	2.770	2.805	2.805	120,643
2026-08-20	2.760	3.000	2.640	2.825	2.825	258,787
2026-08-19	2.810	2.810	2.680	2.765	2.765	119,924
2026-08-18	2.885	2.885	2.790	2.800	2.800	76,475
2026-08-17	2.995	2.995	2.845	2.875	2.875	33,887
2026-08-14	2.780	2.885	2.710	2.825	2.825	87,880
2026-08-13	2.780	2.780	2.695	2.775	2.775	95,900
2026-08-12	2.775	2.795	2.755	2.760	2.760	29,312
2026-08-11	2.835	2.890	2.790	2.800	2.800	50,664
2026-08-10	2.680	2.835	2.680	2.835	2.835	104,361
2026-08-07	2.700	2.950	2.680	2.730	2.730	119,970
2026-08-06	3.000	3.000	2.765	2.765	2.765	94,321
2026-08-05	2.745	2.940	2.710	2.890	2.890	136,091
2026-08-04	2.825	2.850	2.750	2.795	2.795	144,604
2026-08-03	2.850	2.935	2.780	2.825	2.825	52,912
2026-07-31	2.860	2.905	2.820	2.830	2.830	48,121
2026-07-30	2.850	2.945	2.830	2.860	2.860	10,390
2026-07-29	2.895	2.900	2.850	2.850	2.850	72,781
2026-07-28	2.940	3.020	2.900	2.900	2.900	54,562

Page 1 of 21 · 1,257 trading daysOlder →

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.