Ferronordic AB (publ) (STO:FNM)
Sweden · Delayed Price · Currency is SEK 79.60
-2.00 (-2.45%)
Aug 14, 2026, 5:29 PM CET
Ferronordic AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 81.60 | 82.40 | 77.00 | 79.60 | 79.60 | -2.45% | 100,343 |
| Aug 13, 2026 | 84.40 | 84.80 | 80.60 | 81.60 | 81.60 | -2.86% | 38,535 |
| Aug 12, 2026 | 84.00 | 86.00 | 81.20 | 84.00 | 84.00 | 23.17% | 228,132 |
| Aug 11, 2026 | 68.20 | 68.80 | 66.80 | 68.20 | 68.20 | - | 9,631 |
| Aug 10, 2026 | 68.20 | 68.80 | 65.00 | 68.20 | 68.20 | - | 6,079 |
| Aug 7, 2026 | 65.20 | 68.40 | 64.00 | 68.20 | 68.20 | 4.60% | 12,077 |
| Aug 6, 2026 | 65.00 | 68.80 | 64.20 | 65.20 | 65.20 | 0.31% | 14,153 |
| Aug 5, 2026 | 65.00 | 67.60 | 64.00 | 65.00 | 65.00 | 0.31% | 5,369 |
| Aug 4, 2026 | 69.00 | 69.00 | 64.80 | 64.80 | 64.80 | -6.09% | 13,884 |
| Aug 3, 2026 | 67.20 | 69.00 | 65.40 | 69.00 | 69.00 | 2.99% | 6,849 |
| Jul 31, 2026 | 68.20 | 68.20 | 67.00 | 67.00 | 67.00 | -0.89% | 1,613 |
| Jul 30, 2026 | 61.60 | 68.80 | 61.60 | 67.60 | 67.60 | 2.42% | 9,159 |
| Jul 29, 2026 | 65.40 | 67.00 | 64.80 | 66.00 | 66.00 | -0.90% | 2,553 |
| Jul 28, 2026 | 65.60 | 66.80 | 64.00 | 66.60 | 66.60 | 1.52% | 4,530 |
| Jul 27, 2026 | 65.00 | 67.00 | 64.00 | 65.60 | 65.60 | - | 7,773 |
| Jul 24, 2026 | 65.00 | 65.60 | 63.00 | 65.60 | 65.60 | 1.23% | 4,121 |
| Jul 23, 2026 | 62.60 | 65.00 | 62.00 | 64.80 | 64.80 | 1.57% | 2,119 |
| Jul 22, 2026 | 65.00 | 65.00 | 62.20 | 63.80 | 63.80 | -1.54% | 1,689 |
| Jul 21, 2026 | 64.40 | 66.00 | 61.40 | 64.80 | 64.80 | 0.62% | 2,364 |
| Jul 20, 2026 | 60.80 | 65.00 | 59.20 | 64.40 | 64.40 | 8.78% | 9,465 |
| Jul 17, 2026 | 59.40 | 61.00 | 59.20 | 59.20 | 59.20 | 0.34% | 3,323 |
| Jul 16, 2026 | 59.80 | 60.00 | 59.00 | 59.00 | 59.00 | -2.32% | 1,562 |
| Jul 15, 2026 | 60.60 | 61.60 | 59.60 | 60.40 | 60.40 | -0.33% | 795 |
| Jul 14, 2026 | 60.00 | 62.40 | 59.40 | 60.60 | 60.60 | 1.00% | 3,387 |
| Jul 13, 2026 | 60.40 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 1,003 |
| Jul 10, 2026 | 60.60 | 62.00 | 58.80 | 62.00 | 62.00 | 2.31% | 6,542 |
| Jul 9, 2026 | 60.40 | 61.00 | 59.00 | 60.60 | 60.60 | -0.98% | 2,610 |
| Jul 8, 2026 | 61.20 | 62.20 | 60.00 | 61.20 | 61.20 | -0.97% | 2,158 |
| Jul 7, 2026 | 59.20 | 63.00 | 59.20 | 61.80 | 61.80 | 1.64% | 2,872 |
| Jul 6, 2026 | 59.00 | 61.60 | 58.00 | 60.80 | 60.80 | 3.05% | 8,780 |
| Jul 3, 2026 | 60.60 | 60.60 | 58.40 | 59.00 | 59.00 | -2.64% | 6,485 |
| Jul 2, 2026 | 60.80 | 62.00 | 60.40 | 60.60 | 60.60 | - | 9,936 |
| Jul 1, 2026 | 61.00 | 61.40 | 60.40 | 60.60 | 60.60 | -1.30% | 10,484 |
| Jun 30, 2026 | 62.00 | 63.40 | 60.40 | 61.40 | 61.40 | -1.29% | 9,849 |
| Jun 29, 2026 | 63.00 | 63.00 | 60.20 | 62.20 | 62.20 | -1.58% | 20,302 |
| Jun 26, 2026 | 64.60 | 64.60 | 63.00 | 63.20 | 63.20 | -0.32% | 1,424 |
| Jun 25, 2026 | 64.60 | 64.80 | 62.00 | 63.40 | 63.40 | -1.25% | 3,128 |
| Jun 24, 2026 | 63.20 | 64.80 | 62.60 | 64.20 | 64.20 | 2.56% | 3,840 |
| Jun 23, 2026 | 59.00 | 63.60 | 57.00 | 62.60 | 62.60 | 2.96% | 3,516 |
| Jun 22, 2026 | 60.40 | 61.00 | 60.40 | 60.80 | 60.80 | -0.65% | 5,819 |
| Jun 18, 2026 | 64.00 | 64.00 | 60.40 | 61.20 | 61.20 | -3.47% | 3,385 |
| Jun 17, 2026 | 63.20 | 63.60 | 56.80 | 63.40 | 63.40 | -0.94% | 36,508 |
| Jun 16, 2026 | 69.40 | 69.40 | 62.20 | 64.00 | 64.00 | -6.43% | 21,731 |
| Jun 15, 2026 | 66.40 | 70.20 | 66.40 | 68.40 | 68.40 | 4.27% | 33,944 |
| Jun 12, 2026 | 65.40 | 67.40 | 65.40 | 65.60 | 65.60 | 0.31% | 12,130 |
| Jun 11, 2026 | 66.40 | 66.60 | 65.40 | 65.40 | 65.40 | -2.10% | 4,548 |
| Jun 10, 2026 | 65.80 | 69.40 | 65.00 | 66.80 | 66.80 | - | 11,032 |
| Jun 9, 2026 | 65.20 | 66.80 | 65.00 | 66.80 | 66.80 | -1.47% | 20,703 |
| Jun 8, 2026 | 65.00 | 70.00 | 62.40 | 67.80 | 67.80 | 2.73% | 24,080 |
| Jun 5, 2026 | 64.60 | 66.00 | 62.40 | 66.00 | 66.00 | 1.85% | 38,280 |