Ferronordic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	66.050	66.100	64.050	64.050	64.050	42,457
2024-02-26	68.950	69.200	66.050	66.100	66.100	37,314
2024-02-23	68.100	69.700	66.100	69.550	69.550	68,203
2024-02-22	65.000	68.950	64.100	68.100	68.100	175,282
2024-02-21	70.500	71.350	70.150	70.600	70.600	31,706
2024-02-20	70.500	70.950	70.050	70.500	70.500	16,857
2024-02-19	70.500	70.800	70.300	70.500	70.500	9,095
2024-02-16	71.250	71.500	70.000	70.500	70.500	20,316
2024-02-15	71.650	72.700	71.050	71.250	71.250	18,823
2024-02-14	71.500	72.700	71.450	72.700	72.700	29,406
2024-02-13	71.450	71.900	70.350	71.500	71.500	15,371
2024-02-12	71.500	71.950	71.100	71.450	71.450	10,710
2024-02-09	72.100	72.500	71.950	72.000	72.000	20,141
2024-02-08	72.000	72.100	71.550	72.100	72.100	15,992
2024-02-07	72.000	72.600	71.450	72.000	72.000	8,281
2024-02-06	71.800	72.250	71.600	72.000	72.000	12,051
2024-02-05	71.500	72.150	70.850	71.800	71.800	26,560
2024-02-02	71.900	72.550	71.300	71.900	71.900	15,438
2024-02-01	71.800	72.500	70.600	72.000	72.000	24,336
2024-01-31	72.150	72.350	71.000	71.800	71.800	30,154
2024-01-30	71.900	72.550	71.500	72.150	72.150	12,342
2024-01-29	71.450	72.300	71.000	71.900	71.900	30,706
2024-01-26	71.500	72.150	71.200	71.450	71.450	25,314
2024-01-25	71.200	72.250	71.200	72.000	72.000	59,185
2024-01-24	72.900	73.000	71.050	72.400	72.400	77,172
2024-01-23	73.000	73.250	72.600	72.900	72.900	17,655
2024-01-22	73.300	73.500	72.550	73.000	73.000	13,982
2024-01-19	72.950	73.400	72.550	73.300	73.300	27,269
2024-01-18	72.900	73.250	72.550	73.000	73.000	21,507
2024-01-17	73.400	73.400	72.100	72.900	72.900	27,618
2024-01-16	73.000	73.500	72.100	73.400	73.400	27,269
2024-01-15	72.950	73.450	72.050	73.000	73.000	36,301
2024-01-12	73.400	73.550	72.550	72.950	72.950	32,984
2024-01-11	72.250	73.400	71.800	73.400	73.400	23,420
2024-01-10	71.550	73.300	71.550	73.200	73.200	36,447
2024-01-09	71.500	72.500	71.050	72.500	72.500	29,782
2024-01-08	70.350	72.150	70.350	71.500	71.500	15,293
2024-01-05	72.000	72.500	70.350	70.350	70.350	6,460
2024-01-04	71.950	72.500	71.350	72.500	72.500	23,339
2024-01-03	71.000	71.950	70.200	71.950	71.950	34,987
2024-01-02	71.000	71.000	68.600	71.000	71.000	94,698
2023-12-29	71.350	71.400	70.100	71.000	71.000	47,038
2023-12-28	72.600	72.600	70.800	71.350	71.350	23,663
2023-12-27	72.000	73.600	71.000	72.600	72.600	80,303
2023-12-22	71.100	72.000	70.200	72.000	72.000	22,352
2023-12-21	73.250	73.500	71.050	71.050	71.050	46,553
2023-12-20	74.500	75.850	73.550	73.800	73.800	11,667
2023-12-19	75.950	75.950	74.000	74.500	74.500	33,130
2023-12-18	73.700	76.000	73.500	75.750	75.750	28,455
2023-12-15	74.000	74.450	73.500	73.700	73.700	33,498
2023-12-14	73.500	74.850	73.500	74.000	74.000	29,039
2023-12-13	73.500	73.500	73.100	73.500	73.500	6,852
2023-12-12	73.900	73.950	73.100	73.500	73.500	35,578
2023-12-11	74.000	74.350	73.700	73.900	73.900	15,230
2023-12-08	73.800	74.600	73.700	74.550	74.550	13,491
2023-12-07	74.650	74.650	73.750	73.800	73.800	8,013
2023-12-06	74.750	74.850	73.550	74.650	74.650	23,082
2023-12-05	73.500	74.850	73.500	74.750	74.750	10,862
2023-12-04	74.300	74.300	73.100	73.500	73.500	17,882
2023-12-01	73.550	74.400	73.050	74.300	74.300	35,244

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.