Ferronordic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 62.000 | 63.400 | 56.100 | 58.000 | 53.272 | 303,707 |
| 2022-03-30 | 68.300 | 69.300 | 61.100 | 61.900 | 56.854 | 358,837 |
| 2022-03-29 | 60.800 | 72.600 | 57.500 | 67.900 | 62.365 | 756,118 |
| 2022-03-28 | 56.400 | 58.600 | 55.700 | 56.600 | 51.986 | 81,293 |
| 2022-03-25 | 56.400 | 58.400 | 55.000 | 55.800 | 51.251 | 145,725 |
| 2022-03-24 | 58.900 | 60.000 | 55.500 | 56.400 | 51.802 | 102,442 |
| 2022-03-23 | 61.800 | 61.800 | 58.000 | 58.900 | 54.098 | 86,539 |
| 2022-03-22 | 63.400 | 63.500 | 60.500 | 61.800 | 56.762 | 149,677 |
| 2022-03-21 | 67.600 | 69.200 | 61.800 | 61.800 | 56.762 | 228,936 |
| 2022-03-18 | 71.100 | 72.800 | 65.700 | 67.600 | 62.089 | 175,828 |
| 2022-03-17 | 71.200 | 75.400 | 69.300 | 71.100 | 65.304 | 411,404 |
| 2022-03-16 | 67.000 | 77.300 | 65.800 | 69.200 | 63.559 | 887,324 |
| 2022-03-15 | 66.100 | 67.100 | 61.300 | 65.500 | 60.160 | 285,649 |
| 2022-03-14 | 64.000 | 71.000 | 63.400 | 67.200 | 61.722 | 531,752 |
| 2022-03-11 | 63.000 | 73.700 | 60.500 | 63.100 | 57.956 | 634,634 |
| 2022-03-10 | 61.000 | 63.600 | 57.500 | 62.900 | 57.772 | 331,666 |
| 2022-03-09 | 59.200 | 63.600 | 56.800 | 59.400 | 54.558 | 509,599 |
| 2022-03-08 | 61.000 | 63.300 | 54.400 | 56.700 | 52.078 | 454,921 |
| 2022-03-07 | 63.600 | 72.600 | 56.500 | 61.500 | 56.486 | 698,591 |
| 2022-03-04 | 65.000 | 71.200 | 57.100 | 66.500 | 61.079 | 819,200 |
| 2022-03-03 | 77.000 | 82.200 | 64.000 | 66.000 | 60.620 | 629,772 |
| 2022-03-02 | 86.000 | 87.400 | 75.400 | 78.400 | 72.009 | 762,583 |
| 2022-03-01 | 106.00 | 110.40 | 87.200 | 87.900 | 80.734 | 710,490 |
| 2022-02-28 | 95.200 | 115.00 | 93.700 | 112.00 | 102.87 | 901,439 |
| 2022-02-25 | 130.00 | 131.80 | 92.900 | 118.80 | 109.12 | 1,913,198 |
| 2022-02-24 | 150.00 | 151.60 | 119.60 | 124.00 | 113.89 | 571,693 |
| 2022-02-23 | 185.00 | 185.60 | 176.40 | 178.00 | 163.49 | 140,722 |
| 2022-02-22 | 186.20 | 202.50 | 182.40 | 186.00 | 170.84 | 163,570 |
| 2022-02-21 | 214.50 | 214.50 | 193.40 | 198.80 | 182.59 | 164,581 |
| 2022-02-18 | 215.50 | 230.50 | 212.50 | 214.50 | 197.01 | 143,543 |
| 2022-02-17 | 225.00 | 227.00 | 211.50 | 214.00 | 196.55 | 101,163 |
| 2022-02-16 | 229.00 | 231.50 | 223.00 | 225.50 | 207.12 | 58,931 |
| 2022-02-15 | 223.00 | 234.50 | 218.00 | 229.00 | 210.33 | 163,640 |
| 2022-02-14 | 242.00 | 242.00 | 219.00 | 226.00 | 207.58 | 279,419 |
| 2022-02-11 | 258.00 | 265.00 | 255.00 | 260.50 | 239.26 | 34,393 |
| 2022-02-10 | 273.50 | 275.50 | 259.50 | 262.00 | 240.64 | 60,133 |
| 2022-02-09 | 255.50 | 274.00 | 255.50 | 272.00 | 249.83 | 35,427 |
| 2022-02-08 | 264.00 | 264.50 | 252.50 | 257.50 | 236.51 | 45,906 |
| 2022-02-07 | 266.00 | 267.50 | 257.00 | 264.00 | 242.48 | 36,243 |
| 2022-02-04 | 271.00 | 275.00 | 261.50 | 265.50 | 243.86 | 35,856 |
| 2022-02-03 | 275.00 | 275.00 | 266.00 | 270.50 | 248.45 | 34,762 |
| 2022-02-02 | 280.00 | 288.00 | 274.00 | 275.00 | 252.58 | 75,351 |
| 2022-02-01 | 271.50 | 281.50 | 271.00 | 274.00 | 251.66 | 69,446 |
| 2022-01-31 | 268.50 | 272.50 | 261.50 | 267.00 | 245.23 | 42,824 |
| 2022-01-28 | 263.00 | 265.50 | 255.50 | 258.50 | 237.43 | 37,047 |
| 2022-01-27 | 259.00 | 271.00 | 252.50 | 263.00 | 241.56 | 69,885 |
| 2022-01-26 | 248.50 | 265.50 | 248.50 | 262.00 | 240.64 | 79,049 |
| 2022-01-25 | 244.50 | 253.50 | 244.50 | 248.00 | 227.78 | 85,886 |
| 2022-01-24 | 260.00 | 260.00 | 240.50 | 243.50 | 223.65 | 138,269 |
| 2022-01-21 | 263.50 | 266.00 | 256.00 | 264.50 | 242.94 | 79,115 |
| 2022-01-20 | 271.50 | 273.50 | 261.50 | 269.00 | 247.07 | 82,524 |
| 2022-01-19 | 273.00 | 279.50 | 270.00 | 272.00 | 249.83 | 68,238 |
| 2022-01-18 | 286.00 | 286.00 | 265.00 | 273.50 | 251.20 | 132,414 |
| 2022-01-17 | 310.00 | 310.00 | 279.00 | 287.00 | 263.60 | 151,917 |
| 2022-01-14 | 322.50 | 322.50 | 305.00 | 311.50 | 286.11 | 77,729 |
| 2022-01-13 | 338.50 | 340.00 | 320.00 | 323.50 | 297.13 | 41,842 |
| 2022-01-12 | 328.50 | 338.00 | 322.50 | 336.00 | 308.61 | 43,198 |
| 2022-01-11 | 324.00 | 332.00 | 323.00 | 328.00 | 301.26 | 31,019 |
| 2022-01-10 | 344.00 | 352.00 | 319.00 | 322.00 | 295.75 | 74,100 |
| 2022-01-07 | 359.50 | 359.50 | 341.50 | 344.00 | 315.96 | 54,975 |
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.