Ferronordic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	90.200	90.900	85.200	86.700	79.632	79,669
2023-03-14	89.300	91.500	89.000	90.000	82.663	34,021
2023-03-13	89.200	91.700	84.900	89.300	82.020	254,049
2023-03-10	93.300	93.300	88.500	89.200	81.928	257,540
2023-03-09	97.200	97.200	93.500	93.900	86.245	60,400
2023-03-08	95.700	98.000	95.700	96.400	88.541	57,013
2023-03-07	96.600	96.900	95.300	95.700	87.898	46,527
2023-03-06	94.400	97.900	94.400	96.200	88.358	84,893
2023-03-03	95.000	95.100	92.200	94.400	86.704	152,715
2023-03-02	93.200	95.000	93.200	95.000	87.255	67,274
2023-03-01	92.000	95.000	91.900	93.200	85.602	171,078
2023-02-28	92.000	92.900	90.700	90.700	83.306	53,327
2023-02-27	86.600	92.600	86.600	92.600	85.051	149,062
2023-02-24	88.800	92.100	85.600	86.500	79.448	190,538
2023-02-23	87.100	88.800	85.100	88.300	81.102	65,051
2023-02-22	90.600	90.600	86.600	87.100	80.000	69,160
2023-02-21	89.100	91.500	89.100	90.600	83.214	87,325
2023-02-20	86.400	89.800	86.400	89.000	81.745	108,629
2023-02-17	85.900	88.900	84.500	86.100	79.081	257,761
2023-02-16	84.100	85.000	80.200	84.000	77.152	69,834
2023-02-15	84.400	85.000	83.600	84.000	77.152	23,380
2023-02-14	84.500	85.000	83.100	84.400	77.520	58,931
2023-02-13	87.800	87.800	84.400	84.500	77.611	46,707
2023-02-10	85.000	86.000	84.800	85.400	78.438	45,563
2023-02-09	86.300	86.300	84.500	85.800	78.805	51,668
2023-02-08	85.600	86.800	84.200	85.900	78.897	65,669
2023-02-07	87.300	87.500	85.100	85.800	78.805	58,162
2023-02-06	87.000	88.900	86.500	87.300	80.183	111,236
2023-02-03	87.700	89.800	87.700	88.000	80.826	58,610
2023-02-02	87.400	89.700	87.000	87.700	80.551	68,357
2023-02-01	86.100	87.800	86.100	87.100	80.000	27,902
2023-01-31	87.000	87.800	85.600	86.100	79.081	36,340
2023-01-30	86.400	87.600	85.100	87.000	79.908	43,394
2023-01-27	84.300	86.800	84.300	86.300	79.265	31,771
2023-01-26	88.100	88.200	83.600	84.300	77.428	147,445
2023-01-25	90.200	90.800	88.200	88.200	81.010	57,389
2023-01-24	90.700	91.400	89.500	90.100	82.755	53,772
2023-01-23	91.800	92.500	90.200	91.000	83.582	46,192
2023-01-20	90.400	91.800	89.500	91.500	84.041	26,933
2023-01-19	91.700	92.500	89.100	91.200	83.765	35,124
2023-01-18	89.700	92.500	88.600	91.700	84.225	35,964
2023-01-17	92.000	92.000	89.300	89.700	82.388	57,012
2023-01-16	93.000	93.000	90.500	91.200	83.765	74,224
2023-01-13	90.500	91.900	88.200	90.500	83.122	77,081
2023-01-12	94.100	95.800	88.600	90.500	83.122	184,435
2023-01-11	96.900	98.000	93.000	93.900	86.245	120,959
2023-01-10	92.600	98.700	92.000	96.200	88.358	272,035
2023-01-09	84.200	92.000	84.200	91.900	84.408	331,775
2023-01-05	75.700	84.100	75.700	81.900	75.223	231,613
2023-01-04	77.800	77.800	75.100	75.700	69.529	119,570
2023-01-03	79.000	79.300	77.400	78.200	71.825	43,690
2023-01-02	76.700	79.400	76.700	79.000	72.560	49,172
2022-12-30	77.900	78.400	76.600	76.700	70.447	51,124
2022-12-29	78.000	78.200	76.100	78.000	71.641	86,144
2022-12-28	79.900	79.900	76.800	78.100	71.733	136,249
2022-12-27	79.000	82.000	79.000	79.600	73.111	332,992
2022-12-23	50.200	83.500	50.100	77.000	70.723	1,437,413
2022-12-22	51.400	52.700	50.200	50.200	46.108	232,426
2022-12-21	50.700	51.900	50.600	51.400	47.210	22,931
2022-12-20	51.500	52.000	50.400	51.400	47.210	51,231

← NewerPage 16 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.