Ferronordic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 86.800 | 88.000 | 86.000 | 86.400 | 86.400 | 9,418 |
| 2026-10-15 | 91.400 | 91.600 | 86.600 | 88.200 | 88.200 | 13,621 |
| 2026-10-14 | 86.600 | 93.400 | 86.600 | 89.400 | 89.400 | 22,947 |
| 2026-10-13 | 87.200 | 89.600 | 86.400 | 88.200 | 88.200 | 12,246 |
| 2026-10-12 | 93.800 | 93.800 | 86.000 | 87.000 | 87.000 | 37,973 |
| 2026-10-09 | 91.200 | 95.600 | 91.200 | 94.000 | 94.000 | 9,946 |
| 2026-10-08 | 94.000 | 94.000 | 89.600 | 91.200 | 91.200 | 14,094 |
| 2026-10-07 | 90.600 | 94.400 | 90.200 | 92.600 | 92.600 | 13,209 |
| 2026-10-06 | 93.400 | 96.000 | 90.600 | 91.000 | 91.000 | 18,766 |
| 2026-10-05 | 90.600 | 94.200 | 90.000 | 93.200 | 93.200 | 10,518 |
| 2026-10-02 | 94.000 | 95.200 | 89.400 | 90.400 | 90.400 | 18,545 |
| 2026-10-01 | 93.000 | 94.800 | 90.400 | 93.000 | 93.000 | 11,119 |
| 2026-09-30 | 93.000 | 97.400 | 91.000 | 92.000 | 92.000 | 27,908 |
| 2026-09-29 | 98.000 | 100.00 | 93.800 | 95.000 | 95.000 | 14,937 |
| 2026-09-28 | 93.000 | 100.00 | 92.600 | 97.800 | 97.800 | 27,547 |
| 2026-09-25 | 99.000 | 99.400 | 92.000 | 93.400 | 93.400 | 42,596 |
| 2026-09-24 | 108.50 | 109.00 | 96.200 | 98.000 | 98.000 | 62,260 |
| 2026-09-23 | 108.50 | 109.00 | 106.00 | 109.00 | 109.00 | 16,485 |
| 2026-09-22 | 106.50 | 108.50 | 104.00 | 108.50 | 108.50 | 20,492 |
| 2026-09-21 | 102.00 | 111.50 | 102.00 | 106.00 | 106.00 | 44,576 |
| 2026-09-18 | 101.00 | 103.00 | 99.400 | 102.00 | 102.00 | 15,527 |
| 2026-09-17 | 99.200 | 101.00 | 97.200 | 101.00 | 101.00 | 16,848 |
| 2026-09-16 | 95.600 | 100.00 | 95.400 | 100.00 | 100.00 | 15,998 |
| 2026-09-15 | 95.800 | 98.600 | 95.200 | 98.200 | 98.200 | 14,232 |
| 2026-09-14 | 95.000 | 98.800 | 94.600 | 96.000 | 96.000 | 9,942 |
| 2026-09-11 | 96.600 | 96.600 | 92.600 | 95.000 | 95.000 | 15,934 |
| 2026-09-10 | 98.000 | 100.50 | 95.800 | 97.200 | 97.200 | 12,414 |
| 2026-09-09 | 101.00 | 101.00 | 94.800 | 98.000 | 98.000 | 29,244 |
| 2026-09-08 | 100.50 | 102.50 | 98.000 | 101.00 | 101.00 | 30,695 |
| 2026-09-07 | 96.000 | 103.00 | 96.000 | 99.600 | 99.600 | 46,122 |
| 2026-09-04 | 90.000 | 96.000 | 89.400 | 96.000 | 96.000 | 48,809 |
| 2026-09-03 | 89.200 | 91.400 | 87.400 | 87.400 | 87.400 | 16,825 |
| 2026-09-02 | 91.000 | 91.400 | 88.000 | 89.000 | 89.000 | 13,965 |
| 2026-09-01 | 90.000 | 91.800 | 89.000 | 89.600 | 89.600 | 35,733 |
| 2026-08-31 | 87.000 | 90.200 | 87.000 | 89.400 | 89.400 | 25,228 |
| 2026-08-28 | 82.000 | 87.800 | 81.600 | 86.600 | 86.600 | 32,264 |
| 2026-08-27 | 81.800 | 82.200 | 80.000 | 81.600 | 81.600 | 18,271 |
| 2026-08-26 | 81.600 | 82.000 | 81.400 | 81.800 | 81.800 | 23,549 |
| 2026-08-25 | 82.000 | 82.000 | 81.200 | 81.600 | 81.600 | 20,545 |
| 2026-08-24 | 79.800 | 82.200 | 79.800 | 82.200 | 82.200 | 42,922 |
| 2026-08-21 | 79.000 | 80.000 | 76.000 | 79.000 | 79.000 | 23,975 |
| 2026-08-20 | 81.400 | 82.400 | 78.400 | 79.400 | 79.400 | 19,560 |
| 2026-08-19 | 82.400 | 83.000 | 81.200 | 82.000 | 82.000 | 24,127 |
| 2026-08-18 | 82.600 | 83.000 | 81.600 | 81.800 | 81.800 | 14,258 |
| 2026-08-17 | 80.200 | 83.000 | 80.200 | 82.600 | 82.600 | 31,492 |
| 2026-08-14 | 81.600 | 82.400 | 77.000 | 79.600 | 79.600 | 100,343 |
| 2026-08-13 | 84.400 | 84.800 | 80.600 | 81.600 | 81.600 | 38,535 |
| 2026-08-12 | 84.000 | 86.000 | 81.200 | 84.000 | 84.000 | 228,132 |
| 2026-08-11 | 68.200 | 68.800 | 66.800 | 68.200 | 68.200 | 9,838 |
| 2026-08-10 | 68.200 | 68.800 | 65.000 | 68.200 | 68.200 | 6,079 |
| 2026-08-07 | 65.200 | 68.400 | 64.000 | 68.200 | 68.200 | 12,077 |
| 2026-08-06 | 65.000 | 68.800 | 64.200 | 65.200 | 65.200 | 14,153 |
| 2026-08-05 | 65.000 | 67.600 | 64.000 | 65.000 | 65.000 | 5,369 |
| 2026-08-04 | 69.000 | 69.000 | 64.800 | 64.800 | 64.800 | 13,884 |
| 2026-08-03 | 67.200 | 69.000 | 65.400 | 69.000 | 69.000 | 6,849 |
| 2026-07-31 | 68.200 | 68.200 | 67.000 | 67.000 | 67.000 | 1,613 |
| 2026-07-30 | 61.600 | 68.800 | 61.600 | 67.600 | 67.600 | 9,159 |
| 2026-07-29 | 65.400 | 67.000 | 64.800 | 66.000 | 66.000 | 2,553 |
| 2026-07-28 | 65.600 | 66.800 | 64.000 | 66.600 | 66.600 | 4,530 |
| 2026-07-27 | 65.000 | 67.000 | 64.000 | 65.600 | 65.600 | 7,773 |
Page 1 of 21 · 1,255 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.