Ferronordic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	33.500	34.550	31.000	31.000	28.473	74,150
2022-09-21	34.650	34.650	32.550	32.550	29.897	44,806
2022-09-20	34.250	35.550	34.000	34.650	31.825	53,984
2022-09-19	34.900	34.900	33.600	34.250	31.458	21,124
2022-09-16	35.000	35.350	32.800	34.900	32.055	85,893
2022-09-15	32.100	36.850	31.550	33.800	31.045	297,232
2022-09-14	33.300	33.300	32.050	32.100	29.483	29,459
2022-09-13	34.100	34.100	32.450	32.450	29.805	30,026
2022-09-12	33.950	34.400	33.100	34.100	31.320	91,263
2022-09-09	31.900	34.000	31.900	33.950	31.182	22,443
2022-09-08	33.050	33.450	32.200	32.900	30.218	38,941
2022-09-07	33.400	33.400	32.550	33.050	30.356	30,051
2022-09-06	33.400	34.350	32.600	33.100	30.402	43,622
2022-09-05	33.000	34.050	33.000	33.500	30.769	50,959
2022-09-02	33.200	35.300	33.200	34.700	31.871	71,549
2022-09-01	33.350	33.550	32.300	33.250	30.539	56,833
2022-08-31	33.100	33.800	32.650	33.250	30.539	70,951
2022-08-30	40.900	40.900	32.050	33.150	30.448	474,552
2022-08-29	30.900	30.900	29.800	30.450	27.968	40,480
2022-08-26	33.150	33.600	30.700	30.900	28.381	68,638
2022-08-25	32.200	34.750	31.950	33.150	30.448	120,177
2022-08-24	29.300	32.150	29.000	32.150	29.529	69,816
2022-08-23	29.300	29.800	28.500	29.300	26.911	112,595
2022-08-22	31.650	32.100	29.150	29.250	26.866	265,782
2022-08-19	34.300	34.300	31.600	33.000	30.310	138,919
2022-08-18	34.000	36.550	34.000	34.400	31.596	86,730
2022-08-17	38.250	39.000	33.900	35.650	32.744	346,508
2022-08-16	36.000	37.000	34.650	37.000	33.984	117,941
2022-08-15	33.000	35.850	33.000	35.850	32.927	160,292
2022-08-12	32.250	33.200	31.900	33.000	30.310	45,288
2022-08-11	32.900	33.250	32.000	32.000	29.391	59,046
2022-08-10	32.800	33.250	31.050	32.850	30.172	95,743
2022-08-09	32.100	32.550	31.550	32.500	29.851	43,153
2022-08-08	33.550	33.550	32.100	32.100	29.483	77,853
2022-08-05	33.000	34.200	32.550	32.600	29.942	83,374
2022-08-04	31.600	33.500	31.600	32.950	30.264	117,629
2022-08-03	30.100	31.600	30.100	31.600	29.024	110,664
2022-08-02	30.550	30.850	30.000	30.100	27.646	130,847
2022-08-01	31.000	31.900	30.150	30.450	27.968	118,389
2022-07-29	30.550	31.900	30.550	30.850	28.335	135,654
2022-07-28	31.100	32.050	30.200	30.500	28.014	195,573
2022-07-27	33.900	33.900	31.100	31.200	28.657	160,496
2022-07-26	36.750	37.500	32.700	32.850	30.172	169,561
2022-07-25	36.400	37.950	35.500	36.700	33.708	114,037
2022-07-22	35.200	37.550	34.550	36.000	33.065	135,676
2022-07-21	34.050	35.150	33.000	35.150	32.285	94,842
2022-07-20	32.900	34.450	32.900	33.700	30.953	65,426
2022-07-19	33.200	33.600	32.450	32.900	30.218	60,945
2022-07-18	33.100	34.000	32.550	32.600	29.942	46,809
2022-07-15	34.000	34.000	31.250	33.100	30.402	43,508
2022-07-14	34.100	34.100	31.600	31.650	29.070	36,449
2022-07-13	33.800	34.100	32.200	33.100	30.402	37,086
2022-07-12	33.700	34.200	32.400	33.900	31.136	43,589
2022-07-11	34.650	36.500	33.450	33.700	30.953	49,283
2022-07-08	34.050	35.000	32.550	34.750	31.917	112,579
2022-07-07	30.500	34.150	30.500	34.000	31.228	193,907
2022-07-06	31.100	31.950	29.550	30.300	27.830	71,061
2022-07-05	31.200	32.700	29.600	29.950	27.508	105,925
2022-07-04	31.600	32.200	29.600	30.150	27.692	272,639
2022-07-01	32.000	32.650	31.200	31.500	28.932	42,242

← NewerPage 18 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.