Ferronordic AB (publ) (STO:FNM)
Sweden · Delayed Price · Currency is SEK 45.40
-0.50 (-1.09%)
Sep 2, 2025, 5:29 PM CET
Ferronordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 46.50 | 46.80 | 45.60 | 46.45 | 46.45 | 0.65% | 1,641 |
| Aug 28, 2025 | 48.00 | 48.00 | 45.65 | 46.15 | 46.15 | - | 3,393 |
| Aug 27, 2025 | 46.10 | 47.75 | 45.45 | 46.15 | 46.15 | - | 2,414 |
| Aug 26, 2025 | 47.95 | 47.95 | 46.15 | 46.15 | 46.15 | -3.75% | 2,833 |
| Aug 25, 2025 | 48.00 | 48.00 | 46.70 | 47.95 | 47.95 | -1.13% | 10,159 |
| Aug 22, 2025 | 48.50 | 48.55 | 47.50 | 48.50 | 48.50 | -1.62% | 4,405 |
| Aug 21, 2025 | 49.00 | 49.30 | 48.50 | 49.30 | 49.30 | 0.61% | 5,071 |
| Aug 20, 2025 | 48.10 | 49.30 | 48.10 | 49.00 | 49.00 | 0.62% | 6,452 |
| Aug 19, 2025 | 45.95 | 48.75 | 44.65 | 48.70 | 48.70 | 9.19% | 214,844 |
| Aug 18, 2025 | 43.10 | 46.00 | 43.00 | 44.60 | 44.60 | -0.56% | 51,822 |
| Aug 15, 2025 | 44.75 | 44.95 | 43.50 | 44.85 | 44.85 | 0.22% | 21,008 |
| Aug 14, 2025 | 44.45 | 44.85 | 41.10 | 44.75 | 44.75 | -0.33% | 112,135 |
| Aug 13, 2025 | 43.55 | 45.15 | 43.55 | 44.90 | 44.90 | 2.16% | 6,496 |
| Aug 12, 2025 | 44.20 | 45.05 | 43.50 | 43.95 | 43.95 | -0.57% | 25,753 |
| Aug 11, 2025 | 44.80 | 44.85 | 43.50 | 44.20 | 44.20 | -1.34% | 10,463 |
| Aug 8, 2025 | 43.35 | 44.85 | 43.35 | 44.80 | 44.80 | -1.32% | 9,977 |
| Aug 7, 2025 | 44.90 | 45.40 | 43.35 | 45.40 | 45.40 | 2.71% | 8,054 |
| Aug 6, 2025 | 44.55 | 45.35 | 43.90 | 44.20 | 44.20 | -0.90% | 1,606 |
| Aug 5, 2025 | 45.00 | 45.75 | 44.60 | 44.60 | 44.60 | -0.89% | 4,159 |
| Aug 4, 2025 | 46.05 | 46.05 | 44.90 | 45.00 | 45.00 | -1.85% | 2,587 |
| Aug 1, 2025 | 45.20 | 48.00 | 45.20 | 45.85 | 45.85 | -3.47% | 4,255 |
| Jul 31, 2025 | 46.50 | 47.50 | 45.00 | 47.50 | 47.50 | 3.71% | 9,382 |
| Jul 30, 2025 | 45.55 | 47.40 | 45.10 | 45.80 | 45.80 | -0.11% | 9,766 |
| Jul 29, 2025 | 46.15 | 46.40 | 45.15 | 45.85 | 45.85 | -0.33% | 2,667 |
| Jul 28, 2025 | 45.55 | 46.70 | 45.55 | 46.00 | 46.00 | 0.88% | 2,628 |
| Jul 25, 2025 | 45.85 | 46.95 | 45.45 | 45.60 | 45.60 | -0.55% | 9,268 |
| Jul 24, 2025 | 45.85 | 46.95 | 45.85 | 45.85 | 45.85 | - | 2,441 |
| Jul 23, 2025 | 45.85 | 46.80 | 45.85 | 45.85 | 45.85 | -2.13% | 2,894 |
| Jul 22, 2025 | 46.85 | 47.20 | 46.35 | 46.85 | 46.85 | 0.43% | 1,476 |
| Jul 21, 2025 | 46.65 | 47.20 | 45.30 | 46.65 | 46.65 | -0.21% | 8,468 |
| Jul 18, 2025 | 48.10 | 48.10 | 46.65 | 46.75 | 46.75 | -2.91% | 4,090 |
| Jul 17, 2025 | 47.95 | 48.40 | 46.25 | 48.15 | 48.15 | 1.16% | 5,175 |
| Jul 16, 2025 | 46.80 | 47.60 | 46.10 | 47.60 | 47.60 | 1.71% | 3,528 |
| Jul 15, 2025 | 46.80 | 46.85 | 46.00 | 46.80 | 46.80 | -0.43% | 7,252 |
| Jul 14, 2025 | 46.60 | 47.80 | 46.00 | 47.00 | 47.00 | -1.88% | 4,321 |
| Jul 11, 2025 | 47.30 | 48.50 | 46.60 | 47.90 | 47.90 | 1.05% | 3,236 |
| Jul 10, 2025 | 46.40 | 47.40 | 45.90 | 47.40 | 47.40 | 2.16% | 12,117 |
| Jul 9, 2025 | 46.60 | 47.65 | 46.15 | 46.40 | 46.40 | -3.33% | 21,334 |
| Jul 8, 2025 | 45.90 | 48.00 | 45.70 | 48.00 | 48.00 | 2.13% | 5,997 |
| Jul 7, 2025 | 46.30 | 47.35 | 46.10 | 47.00 | 47.00 | -3.69% | 5,793 |
| Jul 4, 2025 | 49.90 | 49.90 | 46.50 | 48.80 | 48.80 | -0.10% | 51,082 |
| Jul 3, 2025 | 49.50 | 50.00 | 48.55 | 48.85 | 48.85 | - | 9,104 |
| Jul 2, 2025 | 48.55 | 50.20 | 48.30 | 48.85 | 48.85 | -1.61% | 5,549 |
| Jul 1, 2025 | 50.20 | 50.20 | 48.95 | 49.65 | 49.65 | -1.10% | 6,691 |
| Jun 30, 2025 | 48.05 | 50.20 | 45.30 | 50.20 | 50.20 | 6.36% | 16,221 |
| Jun 27, 2025 | 45.05 | 47.20 | 45.05 | 47.20 | 47.20 | 2.50% | 10,725 |
| Jun 26, 2025 | 45.50 | 46.50 | 45.35 | 46.05 | 46.05 | -0.54% | 2,148 |
| Jun 25, 2025 | 45.05 | 46.40 | 45.05 | 46.30 | 46.30 | 1.87% | 2,255 |
| Jun 24, 2025 | 45.20 | 46.60 | 45.20 | 45.45 | 45.45 | 0.55% | 7,480 |
| Jun 23, 2025 | 45.40 | 46.50 | 45.10 | 45.20 | 45.20 | -2.59% | 5,037 |