Ferronordic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 59.000 | 59.800 | 57.900 | 59.000 | 59.000 | 6,838 |
| 2024-11-12 | 58.900 | 59.400 | 58.000 | 59.200 | 59.200 | 7,286 |
| 2024-11-11 | 58.000 | 62.500 | 57.000 | 60.100 | 60.100 | 17,955 |
| 2024-11-08 | 56.600 | 59.800 | 56.600 | 58.000 | 58.000 | 4,614 |
| 2024-11-07 | 58.400 | 58.400 | 56.000 | 56.700 | 56.700 | 7,511 |
| 2024-11-06 | 56.200 | 58.400 | 56.200 | 57.500 | 57.500 | 5,100 |
| 2024-11-05 | 56.100 | 57.400 | 56.100 | 57.400 | 57.400 | 5,071 |
| 2024-11-04 | 56.500 | 56.900 | 56.000 | 56.100 | 56.100 | 12,329 |
| 2024-11-01 | 58.600 | 58.600 | 56.500 | 56.500 | 56.500 | 5,408 |
| 2024-10-31 | 58.900 | 58.900 | 57.000 | 57.500 | 57.500 | 5,055 |
| 2024-10-30 | 58.500 | 59.200 | 57.100 | 59.200 | 59.200 | 12,018 |
| 2024-10-29 | 59.300 | 59.300 | 57.400 | 58.000 | 58.000 | 6,974 |
| 2024-10-28 | 58.800 | 59.500 | 57.300 | 59.300 | 59.300 | 9,338 |
| 2024-10-25 | 60.700 | 60.700 | 58.800 | 58.800 | 58.800 | 5,848 |
| 2024-10-24 | 59.300 | 60.600 | 59.000 | 59.000 | 59.000 | 6,263 |
| 2024-10-23 | 59.500 | 59.500 | 58.600 | 59.200 | 59.200 | 4,968 |
| 2024-10-22 | 60.000 | 61.900 | 59.200 | 59.500 | 59.500 | 10,151 |
| 2024-10-21 | 61.000 | 61.000 | 59.900 | 60.000 | 60.000 | 5,475 |
| 2024-10-18 | 61.600 | 61.600 | 60.700 | 60.900 | 60.900 | 4,656 |
| 2024-10-17 | 62.500 | 62.900 | 61.600 | 61.600 | 61.600 | 4,869 |
| 2024-10-16 | 63.500 | 63.500 | 62.600 | 63.200 | 63.200 | 2,996 |
| 2024-10-15 | 63.300 | 64.400 | 63.000 | 64.000 | 64.000 | 10,763 |
| 2024-10-14 | 64.000 | 64.300 | 62.100 | 63.300 | 63.300 | 4,870 |
| 2024-10-11 | 63.900 | 64.500 | 63.900 | 64.000 | 64.000 | 3,954 |
| 2024-10-10 | 64.300 | 64.800 | 63.900 | 63.900 | 63.900 | 2,916 |
| 2024-10-09 | 64.000 | 64.500 | 64.000 | 64.300 | 64.300 | 3,268 |
| 2024-10-08 | 64.000 | 65.000 | 63.600 | 64.500 | 64.500 | 15,881 |
| 2024-10-07 | 64.300 | 64.700 | 64.000 | 64.000 | 64.000 | 11,713 |
| 2024-10-04 | 65.000 | 65.000 | 64.000 | 64.300 | 64.300 | 4,519 |
| 2024-10-03 | 67.000 | 67.000 | 63.700 | 65.000 | 65.000 | 9,799 |
| 2024-10-02 | 64.000 | 66.800 | 64.000 | 65.100 | 65.100 | 31,992 |
| 2024-10-01 | 62.400 | 63.500 | 62.100 | 63.000 | 63.000 | 6,440 |
| 2024-09-30 | 63.100 | 63.400 | 62.400 | 63.000 | 63.000 | 5,721 |
| 2024-09-27 | 62.500 | 64.000 | 62.500 | 63.100 | 63.100 | 6,241 |
| 2024-09-26 | 62.000 | 63.700 | 62.000 | 62.500 | 62.500 | 6,818 |
| 2024-09-25 | 62.300 | 62.300 | 61.200 | 62.000 | 62.000 | 3,301 |
| 2024-09-24 | 63.200 | 63.200 | 62.000 | 62.300 | 62.300 | 2,635 |
| 2024-09-23 | 64.000 | 64.100 | 63.100 | 63.200 | 63.200 | 8,991 |
| 2024-09-20 | 66.800 | 66.800 | 64.200 | 64.200 | 64.200 | 27,729 |
| 2024-09-19 | 64.300 | 66.800 | 64.300 | 66.800 | 66.800 | 8,385 |
| 2024-09-18 | 64.000 | 64.300 | 63.200 | 64.300 | 64.300 | 3,037 |
| 2024-09-17 | 64.000 | 64.500 | 63.300 | 64.000 | 64.000 | 8,685 |
| 2024-09-16 | 63.900 | 64.800 | 63.300 | 64.000 | 64.000 | 3,873 |
| 2024-09-13 | 64.000 | 64.900 | 63.900 | 64.100 | 64.100 | 3,531 |
| 2024-09-12 | 64.800 | 65.000 | 64.000 | 64.000 | 64.000 | 2,611 |
| 2024-09-11 | 64.100 | 64.500 | 64.000 | 64.500 | 64.500 | 1,725 |
| 2024-09-10 | 63.500 | 64.700 | 63.500 | 64.200 | 64.200 | 6,028 |
| 2024-09-09 | 67.300 | 67.300 | 64.000 | 64.000 | 64.000 | 11,552 |
| 2024-09-06 | 65.400 | 65.600 | 64.000 | 65.600 | 65.600 | 7,861 |
| 2024-09-05 | 63.500 | 65.600 | 63.500 | 65.600 | 65.600 | 2,471 |
| 2024-09-04 | 63.200 | 64.400 | 63.200 | 63.700 | 63.700 | 10,614 |
| 2024-09-03 | 64.500 | 64.500 | 63.200 | 64.000 | 64.000 | 14,099 |
| 2024-09-02 | 64.100 | 64.800 | 63.500 | 64.800 | 64.800 | 7,796 |
| 2024-08-30 | 65.100 | 65.100 | 64.000 | 64.100 | 64.100 | 31,002 |
| 2024-08-29 | 65.100 | 66.800 | 65.100 | 65.100 | 65.100 | 5,795 |
| 2024-08-28 | 65.600 | 66.000 | 65.000 | 65.100 | 65.100 | 9,553 |
| 2024-08-27 | 66.800 | 67.300 | 66.100 | 66.100 | 66.100 | 6,931 |
| 2024-08-26 | 66.500 | 67.000 | 66.100 | 66.800 | 66.800 | 18,553 |
| 2024-08-23 | 68.600 | 68.600 | 66.600 | 66.700 | 66.700 | 7,574 |
| 2024-08-22 | 69.600 | 70.000 | 68.600 | 68.600 | 68.600 | 11,156 |
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.