Ferroamp Elektronik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	93.861	93.861	90.849	93.741	55.615	18,287
2022-01-12	90.126	93.982	90.006	93.861	55.686	52,085
2022-01-11	92.174	92.174	89.283	91.572	54.328	60,753
2022-01-10	96.391	97.114	90.126	92.174	54.686	54,418
2022-01-07	99.042	99.163	94.223	95.428	56.616	39,730
2022-01-05	98.801	100.01	98.199	99.042	58.760	13,937
2022-01-04	96.151	99.645	94.464	98.199	58.260	61,870
2022-01-03	98.199	98.199	94.102	96.994	57.545	33,850
2021-12-30	96.391	97.597	94.343	97.597	57.902	34,594
2021-12-29	96.512	96.994	95.187	96.994	57.545	17,662
2021-12-28	98.801	99.404	94.343	96.512	57.259	39,959
2021-12-27	95.428	98.560	94.946	98.199	58.260	45,107
2021-12-23	92.415	95.066	91.692	94.946	56.330	36,034
2021-12-22	95.187	95.187	89.283	92.415	54.829	34,540
2021-12-21	94.102	95.187	92.295	95.066	56.401	17,847
2021-12-20	95.187	95.187	87.716	94.102	55.829	69,769
2021-12-17	96.753	96.874	93.379	96.874	57.474	24,892
2021-12-16	96.391	98.801	95.066	96.753	57.402	25,220
2021-12-15	94.705	96.391	91.692	96.391	57.188	36,873
2021-12-14	97.235	99.283	93.861	94.705	56.187	80,480
2021-12-13	92.295	98.560	92.295	98.078	58.188	73,681
2021-12-10	92.777	92.777	88.319	92.174	54.686	23,221
2021-12-09	92.777	92.777	90.367	92.415	54.829	65,079
2021-12-08	92.777	92.777	90.367	92.415	54.829	30,638
2021-12-07	92.656	92.656	89.524	91.331	54.185	27,377
2021-12-06	89.765	93.861	87.957	89.403	53.041	49,017
2021-12-03	90.488	91.210	86.511	89.162	52.899	30,138
2021-12-02	93.379	93.379	87.355	90.367	53.613	30,087
2021-12-01	91.572	92.536	87.716	90.849	53.899	35,397
2021-11-30	87.957	93.138	85.186	93.138	55.257	44,306
2021-11-29	85.427	88.921	85.427	88.439	52.470	47,352
2021-11-26	87.957	87.957	84.102	85.065	50.468	32,534
2021-11-25	87.355	89.042	86.391	87.957	52.184	20,703
2021-11-24	85.547	88.560	84.343	86.632	51.397	37,713
2021-11-23	90.367	91.331	84.945	85.547	50.754	38,850
2021-11-22	92.777	92.897	88.319	89.885	53.327	44,557
2021-11-19	96.391	96.391	89.524	92.174	54.686	54,327
2021-11-18	96.753	97.837	93.379	96.151	57.045	33,384
2021-11-17	100.01	100.01	94.343	96.632	57.331	39,947
2021-11-16	98.199	101.09	96.151	98.801	58.617	21,925
2021-11-15	94.102	101.09	94.102	97.717	57.974	72,971
2021-11-12	93.379	94.705	91.933	93.741	55.615	46,260
2021-11-11	95.307	95.307	89.644	93.379	55.400	49,317
2021-11-10	95.187	98.319	89.885	95.307	56.544	126,935
2021-11-09	98.801	107.24	96.391	98.801	58.617	111,989
2021-11-08	90.367	101.57	90.367	96.391	57.188	179,556
2021-11-05	82.535	89.765	82.535	89.162	52.899	169,625
2021-11-04	83.138	83.138	81.451	81.933	48.609	19,675
2021-11-03	84.945	84.945	81.692	82.776	49.110	18,245
2021-11-02	83.740	84.945	81.330	81.330	48.252	28,639
2021-11-01	84.102	84.343	82.174	83.740	49.682	16,912
2021-10-29	83.740	84.584	82.776	84.102	49.896	6,611
2021-10-28	84.945	87.234	81.812	83.740	49.682	28,969
2021-10-27	84.463	84.704	81.692	84.222	49.968	49,073
2021-10-26	81.933	86.391	80.487	84.463	50.111	44,785
2021-10-25	82.535	82.535	80.246	82.174	48.752	24,427
2021-10-22	82.535	82.897	80.728	82.897	49.181	11,734

← NewerPage 21 of 21 · 1,257 trading days

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.