Ferronordic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	73.800	74.750	72.600	74.700	74.700	39,971
2023-06-13	73.800	73.800	71.400	73.800	73.800	56,652
2023-06-12	72.850	74.250	70.600	73.900	73.900	200,775
2023-06-09	75.000	75.000	72.300	72.850	72.850	81,914
2023-06-08	75.000	75.200	70.000	75.000	75.000	84,708
2023-06-07	79.050	79.050	73.450	75.000	75.000	126,922
2023-06-05	80.800	80.800	78.600	79.050	79.050	44,185
2023-06-02	80.450	81.350	79.500	80.800	80.800	51,290
2023-06-01	82.150	85.400	78.550	80.500	80.500	149,263
2023-05-31	81.500	82.950	80.150	82.200	82.200	55,956
2023-05-30	80.450	81.850	79.800	81.500	81.500	33,733
2023-05-29	81.950	82.000	79.050	80.450	80.450	39,685
2023-05-26	80.500	81.950	80.500	81.950	81.950	30,304
2023-05-25	80.300	80.850	79.700	80.500	80.500	46,012
2023-05-24	81.700	81.700	78.950	79.500	79.500	40,078
2023-05-23	79.450	81.800	78.750	81.700	81.700	39,907
2023-05-22	80.900	81.750	78.700	79.450	79.450	35,273
2023-05-19	77.150	80.650	77.150	80.250	80.250	98,571
2023-05-17	78.950	78.950	76.600	77.000	77.000	44,752
2023-05-16	78.150	78.950	75.100	78.950	78.950	118,085
2023-05-15	83.050	84.000	75.200	78.000	78.000	249,714
2023-05-12	85.900	85.900	81.000	83.000	83.000	100,333
2023-05-11	97.800	97.900	85.500	92.000	84.500	192,843
2023-05-10	97.350	97.500	93.000	94.000	86.337	68,213
2023-05-09	98.750	99.750	96.100	97.000	89.092	41,990
2023-05-08	98.950	100.90	98.100	98.100	90.103	132,776
2023-05-05	94.300	99.000	94.300	98.950	90.883	101,387
2023-05-04	92.100	95.700	91.650	94.300	86.613	36,059
2023-05-03	95.500	95.500	92.350	92.800	85.235	33,570
2023-05-02	95.750	95.900	94.000	95.500	87.715	55,081
2023-04-28	93.000	95.600	93.000	95.600	87.807	56,321
2023-04-27	92.500	93.400	91.500	93.000	85.419	32,512
2023-04-26	92.600	92.900	91.550	92.500	84.959	20,431
2023-04-25	92.800	93.950	92.300	92.600	85.051	23,031
2023-04-24	92.700	93.400	92.100	92.750	85.189	20,279
2023-04-21	93.900	93.900	92.100	92.700	85.143	19,471
2023-04-20	92.550	93.900	92.250	93.000	85.419	22,925
2023-04-19	93.700	94.250	92.000	92.550	85.005	18,571
2023-04-18	94.600	94.900	93.150	93.650	86.016	16,703
2023-04-17	93.800	94.950	93.100	94.300	86.613	40,638
2023-04-14	90.800	93.900	89.900	93.000	85.419	63,286
2023-04-13	90.000	90.950	89.050	90.750	83.352	33,665
2023-04-12	89.400	91.950	89.200	90.000	82.663	36,157
2023-04-11	87.800	88.900	87.200	88.500	81.285	27,872
2023-04-06	85.100	86.950	84.900	86.950	79.862	11,869
2023-04-05	85.600	87.600	84.150	85.100	78.163	79,580
2023-04-04	84.050	87.600	84.050	85.400	78.438	44,906
2023-04-03	85.200	85.800	83.800	84.050	77.198	100,148
2023-03-31	85.500	87.000	84.600	85.200	78.254	48,772
2023-03-30	84.800	87.400	83.700	85.500	78.530	76,403
2023-03-29	84.800	86.000	84.400	84.500	77.611	21,107
2023-03-28	84.400	85.800	82.100	84.300	77.428	121,339
2023-03-27	85.100	86.600	84.400	84.600	77.703	33,842
2023-03-24	85.100	87.400	84.500	84.500	77.611	66,336
2023-03-23	83.000	87.400	83.000	85.100	78.163	88,143
2023-03-22	85.200	86.600	83.000	83.100	76.326	101,264
2023-03-21	86.000	87.000	85.000	85.200	78.254	39,521
2023-03-20	86.500	87.500	82.100	86.000	78.989	183,649
2023-03-17	89.400	90.800	86.300	87.100	80.000	30,106
2023-03-16	87.100	90.700	87.100	89.400	82.112	81,318

← NewerPage 15 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.