Ferroamp Elektronik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	85.307	99.645	83.258	97.114	57.616	197,598
2022-04-06	84.945	85.307	81.933	85.307	50.611	27,144
2022-04-05	85.307	85.307	83.017	84.945	50.397	23,974
2022-04-04	83.861	85.307	81.812	85.307	50.611	25,197
2022-04-01	83.138	84.102	79.764	84.102	49.896	24,580
2022-03-31	79.885	80.608	78.439	80.005	47.466	7,408
2022-03-30	80.608	80.608	77.113	79.885	47.394	19,737
2022-03-29	79.402	80.728	78.680	80.728	47.895	17,654
2022-03-28	78.800	80.366	78.318	78.800	46.751	30,244
2022-03-25	79.523	79.523	78.198	78.800	46.751	13,454
2022-03-24	82.897	82.897	77.234	79.523	47.180	27,501
2022-03-23	79.162	81.210	77.716	78.921	46.822	31,584
2022-03-22	77.354	77.716	74.703	77.113	45.750	47,876
2022-03-21	73.499	77.595	73.499	77.113	45.750	58,275
2022-03-18	72.896	73.499	70.727	71.691	42.533	27,337
2022-03-17	72.414	73.499	69.281	70.727	41.961	28,166
2022-03-16	66.390	75.908	66.390	72.294	42.891	348,327
2022-03-15	68.197	69.522	63.016	66.149	39.245	45,979
2022-03-14	63.859	69.402	63.016	68.197	40.460	38,671
2022-03-11	60.245	65.064	59.221	62.173	36.886	90,765
2022-03-10	60.847	62.052	59.763	60.245	35.742	53,738
2022-03-09	59.040	62.414	58.678	59.763	35.456	106,723
2022-03-08	62.173	62.173	57.052	58.558	34.741	46,755
2022-03-07	54.823	61.811	52.533	59.100	35.063	64,373
2022-03-04	59.823	60.727	55.425	56.329	33.419	129,426
2022-03-03	66.269	66.269	58.739	59.823	35.492	31,948
2022-03-02	64.823	64.823	60.727	61.209	36.314	66,420
2022-03-01	67.715	71.330	63.257	64.823	38.459	46,692
2022-02-28	67.474	68.318	64.823	67.595	40.103	130,317
2022-02-25	68.197	71.089	65.305	69.281	41.104	65,887
2022-02-24	66.390	68.197	61.209	68.197	40.460	72,267
2022-02-23	67.474	69.884	66.390	69.884	41.461	18,367
2022-02-22	69.522	69.643	66.390	67.956	40.317	50,175
2022-02-21	72.294	78.077	66.510	69.763	41.390	74,564
2022-02-18	74.463	76.390	70.486	72.535	43.034	62,924
2022-02-17	79.523	79.523	72.414	74.342	44.106	91,936
2022-02-16	80.728	81.933	77.716	78.559	46.608	122,370
2022-02-15	86.150	87.837	84.704	86.632	51.397	14,903
2022-02-14	86.511	86.752	83.017	86.150	51.111	54,158
2022-02-11	90.247	90.247	87.475	89.162	52.899	17,101
2022-02-10	89.644	90.247	88.198	90.247	53.542	14,289
2022-02-09	88.801	90.126	88.078	89.765	53.256	9,568
2022-02-08	90.367	90.969	88.801	90.608	53.756	8,904
2022-02-07	89.644	90.969	89.403	90.729	53.828	10,568
2022-02-04	90.006	90.969	87.957	89.644	53.184	15,768
2022-02-03	88.921	90.729	86.752	90.006	53.399	29,077
2022-02-02	90.126	90.969	86.752	88.921	52.756	30,774
2022-02-01	86.150	89.885	86.030	88.680	52.613	26,635
2022-01-31	86.752	86.752	84.704	86.150	51.111	17,098
2022-01-28	83.258	84.945	82.776	84.825	50.325	12,795
2022-01-27	82.656	85.427	80.969	83.138	49.324	25,022
2022-01-26	80.487	83.981	80.366	82.656	49.038	19,386
2022-01-25	80.848	84.343	79.041	80.487	47.752	36,573
2022-01-24	86.391	86.391	78.680	80.728	47.895	69,251
2022-01-21	87.716	87.716	82.656	86.391	51.254	26,938
2022-01-20	85.427	88.801	83.379	87.716	52.041	30,759
2022-01-19	86.752	86.752	83.620	85.427	50.682	33,579
2022-01-18	88.801	88.801	82.535	87.114	51.683	79,483
2022-01-17	91.452	91.452	86.752	89.042	52.827	23,221
2022-01-14	93.259	93.861	90.608	91.452	54.257	74,416

← NewerPage 20 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.