Ferronordic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	54.500	54.500	51.400	51.600	47.394	57,529
2022-12-16	52.800	54.500	52.800	54.500	50.057	55,602
2022-12-15	53.400	55.900	52.400	52.800	48.496	100,984
2022-12-14	55.500	56.100	52.700	53.500	49.139	65,733
2022-12-13	53.700	55.400	51.400	55.400	50.884	107,334
2022-12-12	53.800	54.500	52.100	53.800	49.414	49,502
2022-12-09	52.100	53.800	51.100	53.800	49.414	67,627
2022-12-08	52.100	53.700	51.200	52.700	48.404	31,331
2022-12-07	53.000	55.000	51.000	52.200	47.945	55,360
2022-12-06	54.300	54.900	52.700	53.000	48.679	65,008
2022-12-05	57.300	58.200	54.100	54.400	49.965	100,441
2022-12-02	57.400	58.600	56.500	57.200	52.537	62,628
2022-12-01	58.300	60.300	56.600	57.300	52.629	63,759
2022-11-30	58.300	58.600	56.000	58.100	53.364	78,239
2022-11-29	58.900	58.900	57.100	58.200	53.455	33,730
2022-11-28	58.300	59.000	56.500	58.600	53.823	56,709
2022-11-25	57.700	58.300	55.300	58.300	53.547	133,177
2022-11-24	61.000	63.000	55.800	57.300	52.629	244,727
2022-11-23	59.000	63.000	59.000	60.500	55.568	377,529
2022-11-22	54.000	59.600	54.000	58.700	53.915	244,904
2022-11-21	52.200	54.600	52.000	54.000	49.598	180,553
2022-11-18	55.300	59.100	48.150	49.900	45.832	333,596
2022-11-17	61.000	63.800	52.000	55.300	50.792	412,068
2022-11-16	60.000	69.200	56.800	60.200	55.292	701,706
2022-11-15	53.300	60.000	52.000	60.000	55.109	551,049
2022-11-14	46.500	53.400	46.500	51.000	46.842	378,436
2022-11-11	45.300	45.900	40.200	45.850	42.112	462,474
2022-11-10	36.000	39.300	35.500	38.750	35.591	124,065
2022-11-09	36.700	39.300	35.050	35.700	32.790	128,979
2022-11-04	37.000	37.700	36.500	36.500	33.525	34,046
2022-11-03	35.050	38.000	35.000	36.500	33.525	102,480
2022-11-02	34.300	37.000	34.050	35.050	32.193	50,655
2022-11-01	34.400	34.950	34.050	34.300	31.504	44,122
2022-10-31	34.900	34.900	34.000	34.400	31.596	62,497
2022-10-28	33.050	35.400	33.050	33.900	31.136	39,392
2022-10-27	32.950	34.000	32.950	33.050	30.356	47,826
2022-10-26	31.500	32.900	30.800	32.900	30.218	60,979
2022-10-25	31.300	31.800	31.000	31.400	28.840	10,675
2022-10-24	31.000	31.350	30.100	31.300	28.748	13,751
2022-10-21	30.700	31.400	29.650	30.900	28.381	21,975
2022-10-20	31.500	31.500	29.650	30.700	28.197	67,869
2022-10-19	31.850	32.350	31.050	31.500	28.932	22,183
2022-10-18	31.050	33.000	31.050	31.850	29.254	61,350
2022-10-17	30.750	31.800	30.500	30.850	28.335	40,732
2022-10-14	30.550	31.750	29.900	30.800	28.289	36,148
2022-10-13	30.500	30.900	29.700	30.550	28.060	16,300
2022-10-12	30.550	30.950	30.400	30.500	28.014	14,826
2022-10-11	29.900	30.950	29.550	30.550	28.060	36,475
2022-10-10	29.750	30.800	29.550	29.900	27.463	37,222
2022-10-07	30.000	30.450	29.500	29.800	27.371	94,228
2022-10-06	29.550	30.700	29.550	30.000	27.554	41,785
2022-10-05	30.500	31.750	29.550	29.550	27.141	50,013
2022-10-04	30.250	31.000	29.200	30.450	27.968	108,087
2022-10-03	29.000	30.000	28.550	29.150	26.774	58,220
2022-09-30	28.700	31.000	28.150	29.000	26.636	187,762
2022-09-29	29.600	30.350	28.600	28.800	26.452	38,746
2022-09-28	30.550	31.000	28.900	29.550	27.141	87,943
2022-09-27	29.700	31.150	29.700	30.500	28.014	126,233
2022-09-26	30.500	31.750	29.600	30.000	27.554	65,636
2022-09-23	33.900	33.900	30.000	30.500	28.014	89,266

← NewerPage 17 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.