Ferronordic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	73.500	74.000	73.300	73.550	73.550	22,275
2023-11-29	73.650	74.000	73.400	73.650	73.650	13,365
2023-11-28	74.200	74.200	73.300	73.650	73.650	9,261
2023-11-27	74.650	75.000	73.300	74.200	74.200	110,282
2023-11-24	75.450	76.800	74.500	74.650	74.650	11,592
2023-11-23	76.500	76.850	75.000	75.450	75.450	25,984
2023-11-22	74.650	76.900	74.650	76.300	76.300	30,332
2023-11-21	74.700	75.450	72.550	73.450	73.450	25,908
2023-11-20	72.950	74.950	71.100	74.700	74.700	48,255
2023-11-17	71.000	73.400	70.100	73.400	73.400	39,257
2023-11-16	72.150	72.400	68.100	71.300	71.300	146,036
2023-11-15	80.650	82.500	76.250	77.500	77.500	203,392
2023-11-14	74.000	83.000	73.000	80.650	80.650	469,391
2023-11-13	67.000	67.000	65.000	65.150	65.150	21,315
2023-11-10	68.500	68.500	66.600	67.000	67.000	11,099
2023-11-09	67.400	68.500	66.600	68.500	68.500	27,107
2023-11-08	67.950	67.950	66.600	67.400	67.400	12,143
2023-11-07	67.000	67.850	67.000	67.500	67.500	3,961
2023-11-06	67.450	67.450	66.600	67.000	67.000	6,105
2023-11-03	67.800	67.800	66.250	67.450	67.450	8,672
2023-11-02	64.250	67.100	64.250	67.100	67.100	20,205
2023-11-01	65.500	65.500	64.250	64.250	64.250	26,925
2023-10-31	64.750	66.850	64.750	65.500	65.500	5,542
2023-10-30	64.900	66.750	64.650	65.950	65.950	12,314
2023-10-27	65.100	65.150	64.600	64.900	64.900	8,356
2023-10-26	65.050	65.400	64.250	65.350	65.350	19,665
2023-10-25	66.000	66.000	64.100	65.050	65.050	24,082
2023-10-24	64.800	65.900	64.400	65.550	65.550	26,211
2023-10-23	66.250	66.250	64.800	65.400	65.400	24,691
2023-10-20	67.250	67.250	65.100	66.250	66.250	16,187
2023-10-19	68.850	68.900	67.250	67.250	67.250	7,100
2023-10-18	67.800	68.850	67.800	68.850	68.850	11,436
2023-10-17	71.000	71.000	67.550	67.800	67.800	22,652
2023-10-16	70.100	71.450	70.100	71.000	71.000	5,881
2023-10-13	72.500	72.500	69.900	71.550	71.550	14,716
2023-10-12	72.000	72.800	71.550	72.400	72.400	16,019
2023-10-11	71.500	72.100	70.050	72.000	72.000	37,341
2023-10-10	67.450	71.500	67.450	71.500	71.500	29,455
2023-10-09	68.050	68.950	67.150	68.950	68.950	14,432
2023-10-06	67.350	68.050	66.200	68.050	68.050	24,234
2023-10-05	67.250	67.350	66.500	67.350	67.350	19,453
2023-10-04	66.700	67.350	66.000	67.250	67.250	7,439
2023-10-03	67.550	67.550	66.150	66.700	66.700	9,856
2023-10-02	68.000	68.800	67.500	67.550	67.550	8,834
2023-09-29	67.250	68.000	67.250	68.000	68.000	8,165
2023-09-28	68.200	68.200	67.050	67.200	67.200	10,977
2023-09-27	69.750	69.750	67.100	68.200	68.200	17,934
2023-09-26	68.550	69.850	68.000	69.750	69.750	16,194
2023-09-25	70.250	70.250	68.550	68.550	68.550	11,177
2023-09-22	67.350	70.400	67.350	70.250	70.250	15,775
2023-09-21	68.800	68.800	67.600	68.500	68.500	10,987
2023-09-20	67.200	68.850	67.100	68.650	68.650	7,441
2023-09-19	67.100	67.950	67.100	67.200	67.200	7,427
2023-09-18	68.250	68.250	67.100	67.100	67.100	11,495
2023-09-15	68.250	68.400	67.550	68.400	68.400	8,755
2023-09-14	67.250	68.050	67.150	67.750	67.750	8,860
2023-09-13	68.050	68.950	67.150	67.250	67.250	5,504
2023-09-12	68.300	68.950	67.100	68.050	68.050	23,537
2023-09-11	67.050	68.900	67.050	67.550	67.550	16,465
2023-09-08	68.600	69.450	66.900	67.400	67.400	23,653

← NewerPage 13 of 21 · 1,255 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.