Ferronordic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 69.500 | 70.100 | 69.500 | 70.100 | 70.100 | 13,555 |
| 2024-08-20 | 70.100 | 70.100 | 69.100 | 69.800 | 69.800 | 11,724 |
| 2024-08-19 | 69.000 | 70.500 | 68.000 | 70.100 | 70.100 | 7,514 |
| 2024-08-16 | 69.000 | 69.900 | 67.100 | 69.100 | 69.100 | 43,314 |
| 2024-08-15 | 67.800 | 72.000 | 63.200 | 72.000 | 72.000 | 84,264 |
| 2024-08-14 | 73.500 | 73.900 | 72.000 | 72.300 | 72.300 | 6,423 |
| 2024-08-13 | 76.500 | 76.500 | 72.900 | 73.500 | 73.500 | 7,479 |
| 2024-08-12 | 77.800 | 77.800 | 74.300 | 76.500 | 76.500 | 2,929 |
| 2024-08-09 | 74.900 | 77.800 | 74.900 | 77.800 | 77.800 | 3,304 |
| 2024-08-08 | 75.600 | 78.000 | 74.800 | 74.800 | 74.800 | 2,835 |
| 2024-08-07 | 77.400 | 79.200 | 72.200 | 77.200 | 77.200 | 42,437 |
| 2024-08-06 | 76.100 | 77.100 | 75.100 | 77.100 | 77.100 | 23,919 |
| 2024-08-05 | 73.000 | 77.600 | 69.500 | 75.800 | 75.800 | 49,550 |
| 2024-08-02 | 78.600 | 79.600 | 76.500 | 78.800 | 78.800 | 17,552 |
| 2024-08-01 | 79.800 | 79.900 | 78.500 | 78.600 | 78.600 | 4,684 |
| 2024-07-31 | 79.000 | 81.000 | 79.000 | 79.800 | 79.800 | 5,384 |
| 2024-07-30 | 80.000 | 81.000 | 78.400 | 79.000 | 79.000 | 9,125 |
| 2024-07-29 | 78.500 | 80.000 | 76.600 | 80.000 | 80.000 | 10,494 |
| 2024-07-26 | 79.900 | 79.900 | 78.500 | 78.500 | 78.500 | 6,312 |
| 2024-07-25 | 80.000 | 80.000 | 77.700 | 79.900 | 79.900 | 4,383 |
| 2024-07-24 | 80.000 | 80.800 | 78.500 | 80.000 | 80.000 | 4,403 |
| 2024-07-23 | 81.800 | 81.800 | 78.000 | 80.900 | 80.900 | 3,713 |
| 2024-07-22 | 79.700 | 81.800 | 78.000 | 81.800 | 81.800 | 8,715 |
| 2024-07-19 | 80.200 | 80.200 | 78.600 | 79.700 | 79.700 | 7,361 |
| 2024-07-18 | 79.500 | 80.200 | 79.400 | 80.200 | 80.200 | 3,845 |
| 2024-07-17 | 82.000 | 82.000 | 80.100 | 80.100 | 80.100 | 6,588 |
| 2024-07-16 | 81.300 | 82.500 | 79.500 | 82.000 | 82.000 | 29,395 |
| 2024-07-15 | 81.100 | 83.600 | 81.100 | 83.000 | 83.000 | 5,584 |
| 2024-07-12 | 82.100 | 83.700 | 81.000 | 83.700 | 83.700 | 11,895 |
| 2024-07-11 | 79.700 | 82.100 | 78.300 | 82.100 | 82.100 | 14,915 |
| 2024-07-10 | 79.500 | 79.800 | 79.000 | 79.700 | 79.700 | 3,779 |
| 2024-07-09 | 77.800 | 79.600 | 77.600 | 79.500 | 79.500 | 8,506 |
| 2024-07-08 | 78.500 | 78.500 | 77.100 | 77.800 | 77.800 | 34,966 |
| 2024-07-05 | 78.400 | 78.500 | 76.600 | 78.500 | 78.500 | 12,644 |
| 2024-07-04 | 78.000 | 78.800 | 78.000 | 78.400 | 78.400 | 4,339 |
| 2024-07-03 | 79.900 | 79.900 | 77.400 | 78.000 | 78.000 | 5,658 |
| 2024-07-02 | 78.000 | 78.900 | 77.500 | 78.900 | 78.900 | 4,734 |
| 2024-07-01 | 76.100 | 78.500 | 76.100 | 78.000 | 78.000 | 10,845 |
| 2024-06-28 | 76.900 | 79.800 | 75.200 | 76.700 | 76.700 | 20,918 |
| 2024-06-27 | 78.100 | 80.000 | 76.300 | 78.100 | 78.100 | 9,582 |
| 2024-06-26 | 79.900 | 80.000 | 78.100 | 78.100 | 78.100 | 4,252 |
| 2024-06-25 | 78.100 | 79.000 | 78.100 | 78.100 | 78.100 | 13,403 |
| 2024-06-24 | 79.700 | 79.700 | 78.100 | 78.800 | 78.800 | 40,364 |
| 2024-06-20 | 80.100 | 80.500 | 79.300 | 79.700 | 79.700 | 18,844 |
| 2024-06-19 | 80.100 | 81.600 | 80.100 | 80.100 | 80.100 | 11,591 |
| 2024-06-18 | 80.300 | 80.900 | 80.100 | 80.100 | 80.100 | 5,621 |
| 2024-06-17 | 80.100 | 80.800 | 80.100 | 80.100 | 80.100 | 11,879 |
| 2024-06-14 | 81.000 | 81.000 | 80.100 | 80.100 | 80.100 | 15,307 |
| 2024-06-13 | 81.600 | 83.000 | 81.300 | 81.300 | 81.300 | 5,914 |
| 2024-06-12 | 82.400 | 83.800 | 81.100 | 81.600 | 81.600 | 20,935 |
| 2024-06-11 | 82.200 | 83.500 | 82.100 | 82.400 | 82.400 | 10,223 |
| 2024-06-10 | 84.000 | 84.000 | 82.100 | 83.500 | 83.500 | 10,546 |
| 2024-06-07 | 83.400 | 84.800 | 82.700 | 84.000 | 84.000 | 6,533 |
| 2024-06-05 | 82.900 | 85.100 | 82.600 | 83.100 | 83.100 | 9,385 |
| 2024-06-04 | 83.000 | 84.300 | 82.400 | 82.900 | 82.900 | 10,713 |
| 2024-06-03 | 87.500 | 87.500 | 83.000 | 83.500 | 83.500 | 23,659 |
| 2024-05-31 | 79.000 | 88.000 | 79.000 | 87.500 | 87.500 | 182,863 |
| 2024-05-30 | 76.600 | 79.800 | 76.600 | 79.500 | 79.500 | 25,641 |
| 2024-05-29 | 76.600 | 77.300 | 76.500 | 76.600 | 76.600 | 17,848 |
| 2024-05-28 | 77.000 | 77.100 | 76.600 | 76.600 | 76.600 | 27,010 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-12 | 7.5000 SEK |
| 2021-05-14 | 7.5000 SEK |
| 2020-11-06 | 4.2500 SEK |
| 2019-05-15 | 3.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.