Ferronordic AB (publ) (STO:FNM)
Sweden · Delayed Price · Currency is SEK 46.00
-0.45 (-0.97%)
Jan 21, 2026, 12:17 PM CET
Ferronordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 45.80 | 46.55 | 45.40 | 46.45 | 46.45 | 1.42% | 1,833 |
| Jan 19, 2026 | 46.10 | 46.60 | 45.80 | 45.80 | 45.80 | -1.72% | 2,667 |
| Jan 16, 2026 | 46.35 | 46.60 | 46.00 | 46.60 | 46.60 | 1.30% | 5,491 |
| Jan 15, 2026 | 45.50 | 46.30 | 45.50 | 46.00 | 46.00 | 0.22% | 31,133 |
| Jan 14, 2026 | 45.95 | 45.95 | 45.10 | 45.90 | 45.90 | -0.11% | 13,356 |
| Jan 13, 2026 | 45.90 | 45.95 | 45.50 | 45.95 | 45.95 | 0.99% | 3,982 |
| Jan 12, 2026 | 45.50 | 45.95 | 45.10 | 45.50 | 45.50 | - | 2,950 |
| Jan 9, 2026 | 45.00 | 45.90 | 45.00 | 45.50 | 45.50 | 1.11% | 7,756 |
| Jan 8, 2026 | 44.00 | 45.45 | 44.00 | 45.00 | 45.00 | -0.11% | 4,725 |
| Jan 7, 2026 | 44.00 | 45.80 | 44.00 | 45.05 | 45.05 | 2.85% | 13,521 |
| Jan 5, 2026 | 44.00 | 44.20 | 43.05 | 43.80 | 43.80 | -1.13% | 19,735 |
| Jan 2, 2026 | 43.10 | 44.40 | 43.10 | 44.30 | 44.30 | 2.07% | 11,772 |
| Dec 30, 2025 | 43.30 | 43.80 | 42.85 | 43.40 | 43.40 | 0.23% | 5,692 |
| Dec 29, 2025 | 43.60 | 44.00 | 43.00 | 43.30 | 43.30 | -0.46% | 12,172 |
| Dec 23, 2025 | 43.65 | 44.35 | 43.45 | 43.50 | 43.50 | -0.34% | 3,374 |
| Dec 22, 2025 | 44.00 | 44.00 | 43.30 | 43.65 | 43.65 | -1.02% | 2,080 |
| Dec 19, 2025 | 43.90 | 44.50 | 43.90 | 44.10 | 44.10 | 1.03% | 1,665 |
| Dec 18, 2025 | 43.40 | 44.20 | 43.40 | 43.65 | 43.65 | 0.11% | 3,991 |
| Dec 17, 2025 | 44.00 | 44.00 | 43.50 | 43.60 | 43.60 | -1.13% | 4,563 |
| Dec 16, 2025 | 43.60 | 44.20 | 43.60 | 44.10 | 44.10 | 0.46% | 9,060 |
| Dec 15, 2025 | 44.00 | 44.30 | 43.90 | 43.90 | 43.90 | -0.23% | 5,072 |
| Dec 12, 2025 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | -1.90% | 5,577 |
| Dec 11, 2025 | 43.35 | 44.85 | 43.25 | 44.85 | 44.85 | 3.46% | 9,266 |
| Dec 10, 2025 | 44.45 | 44.45 | 42.80 | 43.35 | 43.35 | -2.58% | 19,847 |
| Dec 9, 2025 | 43.40 | 44.50 | 43.00 | 44.50 | 44.50 | 2.42% | 6,727 |
| Dec 8, 2025 | 43.60 | 43.80 | 43.25 | 43.45 | 43.45 | -0.80% | 613 |
| Dec 5, 2025 | 43.75 | 43.80 | 43.30 | 43.80 | 43.80 | - | 3,861 |
| Dec 4, 2025 | 43.90 | 44.45 | 43.80 | 43.80 | 43.80 | - | 1,130 |
| Dec 3, 2025 | 43.80 | 44.40 | 43.60 | 43.80 | 43.80 | - | 1,123 |
| Dec 2, 2025 | 44.00 | 44.00 | 43.60 | 43.80 | 43.80 | 0.34% | 348 |
| Dec 1, 2025 | 43.85 | 44.80 | 43.55 | 43.65 | 43.65 | -0.46% | 2,871 |
| Nov 28, 2025 | 43.50 | 44.95 | 43.50 | 43.85 | 43.85 | 0.57% | 1,072 |
| Nov 27, 2025 | 44.30 | 45.00 | 43.20 | 43.60 | 43.60 | -1.58% | 5,640 |
| Nov 26, 2025 | 45.65 | 45.65 | 43.40 | 44.30 | 44.30 | -0.11% | 5,949 |
| Nov 25, 2025 | 45.50 | 45.50 | 44.15 | 44.35 | 44.35 | -2.53% | 5,991 |
| Nov 24, 2025 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 0.66% | 4,963 |
| Nov 21, 2025 | 44.95 | 45.95 | 44.05 | 45.20 | 45.20 | 0.44% | 1,164 |
| Nov 20, 2025 | 45.00 | 46.65 | 45.00 | 45.00 | 45.00 | -0.55% | 4,545 |
| Nov 19, 2025 | 45.00 | 46.95 | 44.20 | 45.25 | 45.25 | 0.56% | 8,416 |
| Nov 18, 2025 | 44.55 | 45.45 | 43.65 | 45.00 | 45.00 | -1.10% | 10,977 |
| Nov 17, 2025 | 45.20 | 46.70 | 45.20 | 45.50 | 45.50 | -0.11% | 6,710 |
| Nov 14, 2025 | 46.00 | 46.40 | 45.50 | 45.55 | 45.55 | -0.33% | 4,393 |
| Nov 13, 2025 | 45.10 | 46.20 | 45.05 | 45.70 | 45.70 | 4.58% | 26,532 |
| Nov 12, 2025 | 43.70 | 43.95 | 42.85 | 43.70 | 43.70 | 1.63% | 2,618 |
| Nov 11, 2025 | 43.50 | 44.05 | 43.00 | 43.00 | 43.00 | -0.69% | 4,847 |
| Nov 10, 2025 | 43.85 | 44.95 | 43.20 | 43.30 | 43.30 | -1.14% | 1,300 |
| Nov 7, 2025 | 44.00 | 45.40 | 42.80 | 43.80 | 43.80 | 0.57% | 12,849 |
| Nov 6, 2025 | 43.50 | 45.65 | 43.50 | 43.55 | 43.55 | 0.11% | 2,884 |
| Nov 5, 2025 | 45.70 | 45.70 | 42.85 | 43.50 | 43.50 | -1.25% | 2,418 |
| Nov 4, 2025 | 44.90 | 44.90 | 43.60 | 44.05 | 44.05 | -0.23% | 2,505 |