Ferronordic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 78.000 | 78.000 | 77.100 | 77.100 | 77.100 | 28,717 |
| 2024-05-24 | 78.500 | 78.900 | 77.700 | 78.100 | 78.100 | 3,879 |
| 2024-05-23 | 79.100 | 79.700 | 78.100 | 78.100 | 78.100 | 21,879 |
| 2024-05-22 | 82.500 | 82.800 | 79.000 | 79.100 | 79.100 | 20,371 |
| 2024-05-21 | 79.000 | 82.500 | 78.400 | 82.500 | 82.500 | 61,464 |
| 2024-05-20 | 75.300 | 79.700 | 75.300 | 79.200 | 79.200 | 47,590 |
| 2024-05-17 | 75.900 | 77.500 | 74.800 | 75.300 | 75.300 | 36,396 |
| 2024-05-16 | 75.000 | 76.800 | 73.000 | 75.900 | 75.900 | 213,816 |
| 2024-05-15 | 65.400 | 67.000 | 65.000 | 66.200 | 66.200 | 10,597 |
| 2024-05-14 | 65.200 | 66.600 | 65.100 | 66.000 | 66.000 | 8,452 |
| 2024-05-13 | 65.100 | 65.700 | 65.000 | 65.100 | 65.100 | 7,649 |
| 2024-05-10 | 66.400 | 66.700 | 65.000 | 65.100 | 65.100 | 9,803 |
| 2024-05-08 | 65.300 | 66.600 | 65.300 | 66.400 | 66.400 | 6,632 |
| 2024-05-07 | 65.000 | 65.900 | 65.000 | 65.300 | 65.300 | 5,771 |
| 2024-05-06 | 65.300 | 65.700 | 64.400 | 65.000 | 65.000 | 7,402 |
| 2024-05-03 | 65.500 | 66.500 | 65.300 | 65.300 | 65.300 | 4,656 |
| 2024-05-02 | 65.700 | 65.700 | 64.600 | 65.300 | 65.300 | 10,383 |
| 2024-04-30 | 65.500 | 66.600 | 65.500 | 65.700 | 65.700 | 4,424 |
| 2024-04-29 | 66.400 | 66.400 | 65.500 | 65.500 | 65.500 | 9,189 |
| 2024-04-26 | 66.600 | 68.600 | 66.200 | 66.200 | 66.200 | 26,947 |
| 2024-04-25 | 67.400 | 67.800 | 66.500 | 66.500 | 66.500 | 9,354 |
| 2024-04-24 | 67.500 | 67.500 | 66.600 | 67.400 | 67.400 | 1,183 |
| 2024-04-23 | 67.300 | 68.200 | 67.000 | 67.500 | 67.500 | 14,178 |
| 2024-04-22 | 67.800 | 68.000 | 67.100 | 67.300 | 67.300 | 12,223 |
| 2024-04-19 | 67.700 | 68.100 | 67.700 | 68.100 | 68.100 | 5,633 |
| 2024-04-18 | 67.800 | 68.500 | 67.600 | 67.800 | 67.800 | 10,132 |
| 2024-04-17 | 68.000 | 69.300 | 67.600 | 67.800 | 67.800 | 9,943 |
| 2024-04-16 | 68.500 | 69.400 | 68.000 | 68.000 | 68.000 | 9,979 |
| 2024-04-15 | 71.200 | 71.900 | 68.700 | 68.900 | 68.900 | 22,367 |
| 2024-04-12 | 70.800 | 71.800 | 70.500 | 71.200 | 71.200 | 12,366 |
| 2024-04-11 | 68.200 | 70.800 | 68.200 | 70.800 | 70.800 | 27,879 |
| 2024-04-10 | 70.000 | 70.000 | 68.100 | 68.500 | 68.500 | 12,313 |
| 2024-04-09 | 68.200 | 70.000 | 68.000 | 70.000 | 70.000 | 33,175 |
| 2024-04-08 | 68.600 | 69.200 | 68.100 | 68.400 | 68.400 | 18,388 |
| 2024-04-05 | 68.900 | 69.300 | 68.000 | 68.600 | 68.600 | 10,286 |
| 2024-04-04 | 69.300 | 69.500 | 67.800 | 69.400 | 69.400 | 7,356 |
| 2024-04-03 | 68.100 | 69.500 | 67.600 | 69.500 | 69.500 | 17,786 |
| 2024-04-02 | 68.600 | 68.600 | 67.600 | 68.100 | 68.100 | 16,721 |
| 2024-03-28 | 69.050 | 69.250 | 67.850 | 69.100 | 69.100 | 3,551 |
| 2024-03-27 | 69.400 | 69.400 | 66.400 | 69.400 | 69.400 | 13,540 |
| 2024-03-26 | 66.700 | 69.500 | 66.700 | 69.400 | 69.400 | 39,721 |
| 2024-03-25 | 68.100 | 68.100 | 66.150 | 66.700 | 66.700 | 18,174 |
| 2024-03-22 | 69.100 | 69.800 | 64.600 | 68.100 | 68.100 | 59,369 |
| 2024-03-21 | 68.900 | 69.850 | 68.300 | 69.100 | 69.100 | 15,949 |
| 2024-03-20 | 70.000 | 70.000 | 68.550 | 68.550 | 68.550 | 12,721 |
| 2024-03-19 | 68.850 | 70.000 | 68.500 | 70.000 | 70.000 | 9,084 |
| 2024-03-18 | 68.000 | 70.500 | 68.000 | 68.850 | 68.850 | 32,239 |
| 2024-03-15 | 67.100 | 69.150 | 66.650 | 68.000 | 68.000 | 29,735 |
| 2024-03-14 | 68.450 | 68.900 | 66.500 | 67.100 | 67.100 | 23,630 |
| 2024-03-13 | 65.800 | 68.850 | 65.800 | 68.450 | 68.450 | 42,622 |
| 2024-03-12 | 64.150 | 66.850 | 64.150 | 66.200 | 66.200 | 67,335 |
| 2024-03-11 | 60.350 | 64.000 | 60.350 | 63.500 | 63.500 | 61,046 |
| 2024-03-08 | 59.000 | 60.200 | 58.250 | 60.200 | 60.200 | 22,093 |
| 2024-03-07 | 58.300 | 59.650 | 58.100 | 59.000 | 59.000 | 14,697 |
| 2024-03-06 | 57.500 | 60.350 | 57.500 | 59.000 | 59.000 | 27,646 |
| 2024-03-05 | 59.350 | 59.350 | 57.550 | 57.550 | 57.550 | 25,140 |
| 2024-03-04 | 57.150 | 59.400 | 56.700 | 59.350 | 59.350 | 37,000 |
| 2024-03-01 | 59.600 | 59.600 | 57.050 | 57.600 | 57.600 | 69,744 |
| 2024-02-29 | 61.000 | 61.000 | 58.550 | 60.000 | 60.000 | 67,034 |
| 2024-02-28 | 64.050 | 64.050 | 61.050 | 61.250 | 61.250 | 52,437 |
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.