Ferronordic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	31.700	32.200	31.200	31.600	29.024	83,441
2022-06-29	32.800	32.800	31.350	31.400	28.840	64,435
2022-06-28	32.550	33.850	32.500	32.800	30.126	32,789
2022-06-27	32.550	34.400	32.550	32.550	29.897	61,570
2022-06-23	31.900	33.000	31.900	32.550	29.897	59,789
2022-06-22	34.500	34.500	31.900	31.900	29.300	124,257
2022-06-21	36.400	37.250	34.200	34.200	31.412	82,007
2022-06-20	34.650	35.750	34.300	34.400	31.596	39,989
2022-06-17	34.000	35.100	33.350	34.050	31.274	108,624
2022-06-16	35.500	35.500	33.300	33.300	30.585	88,406
2022-06-15	35.300	36.950	34.700	34.900	32.055	79,288
2022-06-14	40.950	40.950	35.150	35.250	32.376	119,746
2022-06-13	36.050	38.900	34.150	38.800	35.637	179,377
2022-06-10	37.300	38.100	36.000	36.050	33.111	113,818
2022-06-09	39.300	40.300	37.850	37.900	34.810	122,819
2022-06-08	40.100	40.700	39.100	39.300	36.096	70,099
2022-06-07	42.050	42.800	39.950	40.100	36.831	67,758
2022-06-03	41.600	43.150	41.100	42.000	38.576	55,611
2022-06-02	40.350	42.000	39.000	41.600	38.209	95,215
2022-06-01	41.900	42.350	39.900	40.400	37.107	68,927
2022-05-31	43.000	43.400	41.500	41.850	38.438	65,562
2022-05-30	41.250	43.550	41.250	42.700	39.219	83,440
2022-05-27	39.500	42.150	39.450	41.150	37.795	101,547
2022-05-25	38.850	40.350	38.850	39.300	36.096	24,143
2022-05-24	41.050	41.050	38.500	39.300	36.096	113,126
2022-05-23	42.300	43.550	40.400	41.100	37.750	107,749
2022-05-20	42.050	43.700	41.400	41.750	38.347	131,225
2022-05-19	41.050	42.150	39.500	42.000	38.576	178,216
2022-05-18	40.950	44.050	40.200	41.350	37.979	195,925
2022-05-17	48.100	48.500	40.950	40.950	37.612	440,040
2022-05-16	42.000	49.550	41.250	47.850	43.949	469,196
2022-05-13	37.000	44.150	36.950	42.000	38.576	289,258
2022-05-12	40.000	44.500	36.950	39.600	36.372	567,283
2022-05-11	37.300	39.250	36.150	38.000	34.902	121,395
2022-05-10	36.900	39.500	36.900	37.300	34.259	92,292
2022-05-09	42.000	42.000	36.850	36.900	33.892	162,573
2022-05-06	40.100	41.800	39.000	41.150	37.795	199,687
2022-05-05	41.500	42.900	40.000	40.000	36.739	84,483
2022-05-04	42.800	43.450	40.800	40.800	37.474	92,358
2022-05-03	43.700	45.250	42.550	42.800	39.311	119,537
2022-05-02	44.900	49.400	41.400	43.600	40.046	198,747
2022-04-29	44.700	46.000	42.500	45.600	41.883	103,887
2022-04-28	43.000	44.950	42.000	42.100	38.668	117,830
2022-04-27	41.650	43.950	41.550	42.450	38.989	97,877
2022-04-26	44.300	45.000	41.500	41.500	38.117	107,239
2022-04-25	46.300	46.300	43.500	44.300	40.689	119,821
2022-04-22	50.700	50.700	45.650	46.500	42.709	72,701
2022-04-21	46.000	50.200	46.000	47.550	43.674	120,025
2022-04-20	46.350	47.700	45.150	46.450	42.663	104,272
2022-04-19	48.700	48.700	44.100	46.400	42.617	218,477
2022-04-14	50.900	50.900	48.500	48.600	44.638	65,999
2022-04-13	51.000	51.700	48.900	50.900	46.751	120,489
2022-04-12	52.900	53.200	51.000	51.000	46.842	120,670
2022-04-11	53.400	54.300	51.400	53.200	48.863	117,344
2022-04-08	55.900	56.500	52.000	52.700	48.404	172,052
2022-04-07	56.000	58.500	52.700	55.900	51.343	291,588
2022-04-06	57.900	59.100	55.500	55.900	51.343	173,693
2022-04-05	62.000	62.600	57.600	57.900	53.180	244,682
2022-04-04	59.900	62.000	58.200	62.000	56.946	183,757
2022-04-01	57.700	63.500	56.800	59.500	54.650	251,581

← NewerPage 19 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.