Ferronordic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	68.250	69.950	68.250	68.550	68.550	18,755
2023-09-06	67.900	68.350	67.500	68.250	68.250	15,478
2023-09-05	66.500	67.900	66.200	67.900	67.900	31,581
2023-09-04	66.800	66.800	66.200	66.500	66.500	33,917
2023-09-01	66.450	68.450	66.400	66.800	66.800	88,678
2023-08-31	67.000	67.200	66.300	67.200	67.200	30,719
2023-08-30	67.000	67.800	66.250	67.000	67.000	45,781
2023-08-29	66.350	67.000	66.350	67.000	67.000	37,640
2023-08-28	66.650	67.800	66.050	66.350	66.350	30,634
2023-08-25	66.600	68.900	66.600	67.100	67.100	31,891
2023-08-24	66.500	67.900	66.200	67.850	67.850	26,652
2023-08-23	67.350	67.650	66.050	66.500	66.500	16,661
2023-08-22	67.000	67.450	66.600	67.350	67.350	31,750
2023-08-21	68.000	69.000	67.050	67.050	67.050	37,955
2023-08-18	69.000	69.050	66.150	68.500	68.500	101,187
2023-08-17	73.150	73.150	68.200	69.100	69.100	106,993
2023-08-16	71.150	73.000	71.150	73.000	73.000	52,485
2023-08-15	72.300	72.300	71.150	71.150	71.150	9,014
2023-08-14	71.100	72.200	71.050	72.150	72.150	11,268
2023-08-11	71.100	72.000	71.050	71.250	71.250	19,737
2023-08-10	71.000	71.500	70.850	71.100	71.100	21,019
2023-08-09	71.200	71.800	71.000	71.250	71.250	11,635
2023-08-08	71.250	72.050	70.600	71.200	71.200	24,592
2023-08-07	72.000	72.000	71.000	71.250	71.250	22,702
2023-08-04	71.200	72.700	71.000	72.000	72.000	17,529
2023-08-03	71.700	71.800	70.950	71.200	71.200	14,362
2023-08-02	71.150	72.250	71.100	71.700	71.700	15,019
2023-08-01	73.250	73.250	72.450	72.550	72.550	13,892
2023-07-31	73.600	74.450	73.350	73.350	73.350	26,973
2023-07-28	73.900	73.950	72.550	73.600	73.600	22,130
2023-07-27	74.000	74.000	73.050	73.900	73.900	14,465
2023-07-26	73.550	73.950	73.400	73.850	73.850	16,591
2023-07-25	72.900	74.150	72.000	73.950	73.950	42,647
2023-07-24	72.400	73.300	72.000	72.900	72.900	7,360
2023-07-21	72.350	72.750	71.950	72.400	72.400	22,788
2023-07-20	74.000	74.000	72.350	72.800	72.800	9,584
2023-07-19	74.000	74.250	73.100	74.000	74.000	9,707
2023-07-18	73.000	73.700	72.600	73.700	73.700	7,448
2023-07-17	72.750	73.500	72.550	72.700	72.700	7,708
2023-07-14	73.000	73.450	72.100	72.750	72.750	31,146
2023-07-13	73.700	73.700	70.000	73.000	73.000	27,831
2023-07-12	74.600	74.600	72.400	73.700	73.700	33,739
2023-07-11	74.500	75.450	74.500	74.600	74.600	6,066
2023-07-10	74.750	74.850	73.750	74.500	74.500	22,421
2023-07-07	75.050	75.250	74.400	75.000	75.000	14,782
2023-07-06	76.450	76.450	74.900	75.050	75.050	25,583
2023-07-05	76.150	77.100	76.150	76.550	76.550	23,594
2023-07-04	75.700	76.350	74.900	76.150	76.150	22,746
2023-07-03	76.100	76.750	74.000	75.700	75.700	69,013
2023-06-30	73.850	74.800	73.050	74.800	74.800	14,928
2023-06-29	72.500	73.850	72.500	73.350	73.350	8,144
2023-06-28	72.000	73.250	71.700	72.500	72.500	24,861
2023-06-27	72.000	72.350	71.300	72.000	72.000	18,527
2023-06-26	72.850	72.850	71.500	71.900	71.900	17,306
2023-06-22	73.600	73.600	72.000	72.850	72.850	17,673
2023-06-21	73.600	73.900	72.300	73.600	73.600	26,186
2023-06-20	75.000	75.050	73.300	73.600	73.600	14,815
2023-06-19	75.500	75.500	74.050	75.000	75.000	20,492
2023-06-16	74.600	75.700	74.400	75.500	75.500	10,480
2023-06-15	74.700	75.800	73.900	74.600	74.600	37,761

← NewerPage 14 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.