Ferronordic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 359.50 | 359.50 | 341.50 | 344.00 | 315.96 | 54,975 |
| 2022-01-05 | 357.50 | 365.00 | 357.50 | 360.00 | 330.65 | 19,858 |
| 2022-01-04 | 352.00 | 367.50 | 352.00 | 356.00 | 326.98 | 59,892 |
| 2022-01-03 | 337.00 | 353.00 | 336.50 | 348.50 | 320.09 | 47,346 |
| 2021-12-30 | 347.50 | 348.50 | 335.50 | 337.00 | 309.53 | 25,504 |
| 2021-12-29 | 336.50 | 344.00 | 334.00 | 343.50 | 315.50 | 30,802 |
| 2021-12-28 | 339.00 | 342.50 | 333.50 | 335.00 | 307.69 | 21,594 |
| 2021-12-27 | 325.00 | 339.00 | 322.50 | 339.00 | 311.36 | 35,371 |
| 2021-12-23 | 316.00 | 330.00 | 316.00 | 326.00 | 299.42 | 105,926 |
| 2021-12-22 | 316.50 | 322.00 | 312.50 | 316.00 | 290.24 | 39,342 |
| 2021-12-21 | 321.00 | 323.00 | 314.50 | 316.00 | 290.24 | 30,172 |
| 2021-12-20 | 319.50 | 325.00 | 313.00 | 314.50 | 288.86 | 53,615 |
| 2021-12-17 | 331.50 | 331.50 | 322.50 | 328.50 | 301.72 | 22,503 |
| 2021-12-16 | 323.00 | 333.00 | 323.00 | 330.50 | 303.56 | 32,608 |
| 2021-12-15 | 315.00 | 324.00 | 314.00 | 322.00 | 295.75 | 22,289 |
| 2021-12-14 | 319.50 | 323.00 | 315.00 | 315.00 | 289.32 | 28,679 |
| 2021-12-13 | 325.50 | 331.50 | 318.00 | 319.00 | 292.99 | 28,383 |
| 2021-12-10 | 328.00 | 330.00 | 322.50 | 325.50 | 298.96 | 14,921 |
| 2021-12-09 | 331.50 | 333.50 | 326.50 | 328.00 | 301.26 | 15,008 |
| 2021-12-08 | 329.00 | 338.50 | 324.50 | 329.50 | 302.64 | 41,935 |
| 2021-12-07 | 314.50 | 329.00 | 314.50 | 329.00 | 302.18 | 27,317 |
| 2021-12-06 | 322.00 | 326.00 | 312.00 | 314.50 | 288.86 | 29,204 |
| 2021-12-03 | 329.50 | 331.50 | 321.00 | 321.50 | 295.29 | 26,434 |
| 2021-12-02 | 330.50 | 330.50 | 317.50 | 329.50 | 302.64 | 38,284 |
| 2021-12-01 | 317.00 | 331.50 | 314.50 | 330.50 | 303.56 | 38,882 |
| 2021-11-30 | 323.00 | 323.00 | 314.00 | 316.50 | 290.70 | 37,519 |
| 2021-11-29 | 321.00 | 327.00 | 320.00 | 323.00 | 296.67 | 25,437 |
| 2021-11-26 | 327.50 | 328.00 | 316.00 | 321.00 | 294.83 | 73,062 |
| 2021-11-25 | 325.50 | 339.00 | 325.50 | 335.00 | 307.69 | 28,439 |
| 2021-11-24 | 332.00 | 334.50 | 325.00 | 325.50 | 298.96 | 28,891 |
| 2021-11-23 | 337.00 | 338.00 | 326.00 | 332.00 | 304.93 | 39,171 |
| 2021-11-22 | 335.00 | 348.00 | 335.00 | 336.50 | 309.07 | 79,757 |
| 2021-11-19 | 330.50 | 336.50 | 324.00 | 325.00 | 298.51 | 27,800 |
| 2021-11-18 | 337.50 | 337.50 | 327.00 | 331.00 | 304.02 | 32,070 |
| 2021-11-17 | 340.00 | 341.50 | 330.50 | 337.50 | 309.99 | 38,078 |
| 2021-11-16 | 350.00 | 359.00 | 337.00 | 340.00 | 312.28 | 55,145 |
| 2021-11-15 | 345.00 | 348.00 | 332.50 | 343.50 | 315.50 | 65,567 |
| 2021-11-12 | 323.50 | 352.00 | 323.50 | 345.00 | 316.88 | 181,066 |
| 2021-11-11 | 317.00 | 317.00 | 309.00 | 310.00 | 284.73 | 38,018 |
| 2021-11-10 | 316.00 | 319.50 | 310.00 | 317.00 | 291.16 | 31,928 |
| 2021-11-09 | 311.50 | 323.50 | 311.00 | 315.50 | 289.78 | 53,756 |
| 2021-11-08 | 318.00 | 318.00 | 307.00 | 311.50 | 286.11 | 94,026 |
| 2021-11-05 | 308.00 | 325.00 | 306.00 | 318.00 | 292.08 | 72,081 |
| 2021-11-04 | 305.50 | 308.00 | 301.00 | 305.00 | 280.14 | 76,197 |
| 2021-11-03 | 306.50 | 308.50 | 298.50 | 305.00 | 280.14 | 40,934 |
| 2021-11-02 | 298.00 | 311.00 | 298.00 | 306.50 | 281.51 | 89,995 |
| 2021-11-01 | 293.00 | 301.50 | 289.00 | 296.50 | 272.33 | 34,405 |
| 2021-10-29 | 293.00 | 298.00 | 291.00 | 294.00 | 270.03 | 37,975 |
| 2021-10-28 | 291.00 | 295.00 | 288.50 | 293.00 | 269.11 | 26,173 |
| 2021-10-27 | 293.00 | 293.00 | 285.00 | 291.00 | 267.28 | 162,069 |
| 2021-10-26 | 290.00 | 297.00 | 289.50 | 293.00 | 269.11 | 33,841 |
| 2021-10-25 | 278.50 | 290.00 | 273.50 | 290.00 | 266.36 | 69,015 |
| 2021-10-22 | 284.00 | 284.00 | 273.50 | 278.50 | 255.80 | 45,185 |
| 2021-10-21 | 279.00 | 280.50 | 274.50 | 278.00 | 255.34 | 13,924 |
| 2021-10-20 | 272.50 | 282.00 | 272.00 | 278.50 | 255.80 | 26,470 |
| 2021-10-19 | 284.50 | 285.00 | 273.50 | 276.00 | 253.50 | 29,203 |
← NewerPage 21 of 21 · 1,256 trading days
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.