Ferronordic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	43.350	44.850	43.350	44.800	44.800	9,977
2025-08-07	44.900	45.400	43.350	45.400	45.400	8,054
2025-08-06	44.550	45.350	43.900	44.200	44.200	1,606
2025-08-05	45.000	45.750	44.600	44.600	44.600	4,159
2025-08-04	46.050	46.050	44.900	45.000	45.000	2,587
2025-08-01	45.200	48.000	45.200	45.850	45.850	4,255
2025-07-31	46.500	47.500	45.000	47.500	47.500	9,382
2025-07-30	45.550	47.400	45.100	45.800	45.800	9,766
2025-07-29	46.150	46.400	45.150	45.550	45.550	2,667
2025-07-28	45.550	46.700	45.550	46.000	46.000	2,628
2025-07-25	45.850	46.950	45.450	45.600	45.600	9,268
2025-07-24	45.850	46.950	45.850	45.850	45.850	2,441
2025-07-23	45.850	46.800	45.850	45.850	45.850	2,894
2025-07-22	46.850	47.200	46.350	46.850	46.850	1,476
2025-07-21	46.650	47.200	45.300	46.650	46.650	8,468
2025-07-18	48.100	48.100	46.650	46.750	46.750	4,090
2025-07-17	47.950	48.400	46.250	48.150	48.150	5,175
2025-07-16	46.800	47.600	46.100	47.600	47.600	3,528
2025-07-15	46.800	46.850	46.000	46.800	46.800	7,252
2025-07-14	46.600	47.800	46.000	47.000	47.000	4,321
2025-07-11	47.300	48.500	46.600	47.900	47.900	3,236
2025-07-10	46.400	47.400	45.900	47.400	47.400	12,117
2025-07-09	46.600	47.650	46.150	46.400	46.400	21,334
2025-07-08	45.900	48.000	45.700	48.000	48.000	5,997
2025-07-07	46.300	47.350	46.100	47.000	47.000	5,793
2025-07-04	49.900	49.900	46.500	48.800	48.800	51,082
2025-07-03	49.500	50.000	48.550	48.850	48.850	9,104
2025-07-02	48.550	50.200	48.300	48.850	48.850	5,549
2025-07-01	50.200	50.200	48.950	49.650	49.650	6,691
2025-06-30	48.050	50.200	45.300	50.200	50.200	16,221
2025-06-27	45.050	47.200	45.050	47.200	47.200	10,725
2025-06-26	45.500	46.500	45.350	46.050	46.050	2,148
2025-06-25	45.050	46.400	45.050	46.300	46.300	2,255
2025-06-24	45.200	46.600	45.200	45.450	45.450	7,480
2025-06-23	45.400	46.500	45.100	45.200	45.200	5,037
2025-06-19	48.500	48.550	46.400	46.400	46.400	7,486
2025-06-18	47.000	47.900	45.200	47.700	47.700	10,448
2025-06-17	48.000	51.500	46.100	46.800	46.800	545,550
2025-06-16	45.150	48.000	44.250	48.000	48.000	29,934
2025-06-13	44.400	46.000	44.100	45.150	45.150	3,800
2025-06-12	45.000	46.700	44.100	45.000	45.000	100,937
2025-06-11	45.050	46.000	44.700	45.600	45.600	9,754
2025-06-10	45.200	45.200	45.000	45.000	45.000	30,505
2025-06-09	45.350	45.550	45.100	45.150	45.150	4,958
2025-06-05	45.600	46.150	45.200	46.150	46.150	47,405
2025-06-04	45.000	46.450	45.000	46.000	46.000	6,054
2025-06-03	46.600	46.600	45.350	46.500	46.500	1,560
2025-06-02	46.000	46.000	45.550	45.550	45.550	5,600
2025-05-30	45.300	46.600	44.050	45.050	45.050	4,633
2025-05-28	45.100	45.850	43.650	45.300	45.300	6,353
2025-05-27	43.500	45.750	43.300	45.000	45.000	37,952
2025-05-26	45.000	45.000	43.150	44.000	44.000	14,954
2025-05-23	45.000	45.700	44.900	45.200	45.200	21,845
2025-05-22	44.700	45.500	44.000	45.200	45.200	26,611
2025-05-21	44.700	45.750	44.700	45.500	45.500	10,304
2025-05-20	43.550	45.750	43.550	44.700	44.700	5,138
2025-05-19	45.700	46.500	44.150	45.100	45.100	10,217
2025-05-16	46.800	47.000	43.000	45.950	45.950	21,033
2025-05-15	46.200	47.500	41.700	46.650	46.650	163,673
2025-05-14	48.150	50.400	48.150	49.900	49.900	10,784

← NewerPage 6 of 21 · 1,258 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.