Ferronordic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	45.150	45.600	44.250	44.250	44.250	1,026
2025-10-29	44.000	45.900	44.000	44.250	44.250	7,093
2025-10-28	44.250	45.000	43.850	44.400	44.400	3,313
2025-10-27	45.200	45.950	44.250	44.250	44.250	6,086
2025-10-24	44.800	45.900	44.800	45.150	45.150	8,393
2025-10-23	45.000	45.650	44.400	44.500	44.500	2,559
2025-10-22	44.250	45.100	44.250	44.950	44.950	2,263
2025-10-21	45.700	45.700	44.950	45.150	45.150	1,785
2025-10-20	45.000	46.150	44.500	45.550	45.550	1,606
2025-10-17	45.250	45.850	44.000	45.350	45.350	2,003
2025-10-16	46.650	46.650	45.050	45.150	45.150	2,162
2025-10-15	44.000	46.650	43.000	46.550	46.550	17,484
2025-10-14	45.000	45.400	43.800	43.800	43.800	4,070
2025-10-13	44.700	45.650	43.800	45.400	45.400	714,566
2025-10-10	45.750	45.750	43.700	44.150	44.150	57,958
2025-10-09	45.050	45.750	44.450	45.450	45.450	53,745
2025-10-08	45.700	46.450	45.100	45.300	45.300	7,029
2025-10-07	46.200	46.200	45.650	45.700	45.700	4,693
2025-10-06	46.000	47.000	46.000	46.250	46.250	2,502
2025-10-03	46.050	46.950	46.000	46.250	46.250	3,971
2025-10-02	46.500	46.500	46.000	46.050	46.050	2,569
2025-10-01	46.100	46.750	45.750	46.050	46.050	1,572
2025-09-30	46.050	46.300	45.600	46.100	46.100	1,260
2025-09-29	46.500	47.400	45.850	46.000	46.000	3,060
2025-09-26	46.000	47.400	45.600	46.550	46.550	2,310
2025-09-25	47.600	47.900	46.000	46.050	46.050	7,470
2025-09-24	45.750	47.600	45.750	46.700	46.700	4,001
2025-09-23	45.500	46.250	45.500	46.050	46.050	708
2025-09-22	46.250	46.850	46.250	46.300	46.300	900
2025-09-19	44.000	46.850	44.000	46.300	46.300	9,959
2025-09-18	46.000	46.350	45.250	46.000	46.000	1,771
2025-09-17	45.150	46.100	45.150	46.100	46.100	365
2025-09-16	46.500	46.500	45.750	46.150	46.150	5,125
2025-09-15	45.100	46.500	45.100	46.300	46.300	1,935
2025-09-12	46.000	46.600	45.750	46.100	46.100	52,081
2025-09-11	46.700	47.000	45.650	46.100	46.100	6,254
2025-09-10	47.250	47.900	46.700	46.750	46.750	2,643
2025-09-09	46.750	48.550	46.750	47.050	47.050	2,914
2025-09-08	45.550	49.000	45.550	49.000	49.000	13,354
2025-09-05	46.000	46.950	45.700	46.300	46.300	1,391
2025-09-04	46.000	46.000	45.550	46.000	46.000	5,048
2025-09-03	45.400	46.150	45.400	46.150	46.150	1,764
2025-09-02	46.000	46.150	45.400	45.400	45.400	4,255
2025-09-01	46.300	47.250	45.350	45.900	45.900	11,038
2025-08-29	46.500	46.800	45.600	46.450	46.450	1,641
2025-08-28	48.000	48.000	45.650	46.150	46.150	3,393
2025-08-27	46.100	47.750	45.450	46.150	46.150	2,414
2025-08-26	47.950	47.950	46.150	46.150	46.150	2,833
2025-08-25	48.000	48.000	46.700	47.950	47.950	10,159
2025-08-22	48.500	48.550	47.500	48.500	48.500	4,405
2025-08-21	49.000	49.300	48.500	49.300	49.300	5,071
2025-08-20	48.100	49.300	48.100	49.000	49.000	6,452
2025-08-19	45.950	48.750	44.650	48.700	48.700	214,844
2025-08-18	43.100	46.000	43.000	44.600	44.600	51,822
2025-08-15	44.750	44.950	43.500	44.850	44.850	21,008
2025-08-14	44.450	44.850	41.100	44.750	44.750	112,135
2025-08-13	43.550	45.150	43.550	44.900	44.900	6,496
2025-08-12	44.200	45.050	43.500	43.950	43.950	25,753
2025-08-11	44.800	44.850	43.500	44.200	44.200	10,463
2025-08-08	43.350	44.850	43.350	44.800	44.800	9,977

← NewerPage 5 of 21 · 1,257 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.