Ferronordic AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	52.40	52.40	50.00	51.60	51.60	-1.53%	11,603
May 25, 2026	50.20	52.80	50.20	52.40	52.40	4.38%	8,687
May 22, 2026	49.80	51.80	49.80	50.20	50.20	0.40%	8,872
May 21, 2026	50.40	52.00	49.60	50.00	50.00	-	22,208
May 20, 2026	46.60	53.60	46.60	50.00	50.00	7.53%	37,262
May 19, 2026	45.60	46.70	45.50	46.50	46.50	1.97%	30,170
May 18, 2026	46.50	46.50	45.00	45.60	45.60	-1.72%	28,114
May 15, 2026	46.00	47.00	45.10	46.40	46.40	0.87%	32,437
May 13, 2026	44.00	49.00	44.00	46.00	46.00	13.58%	47,243
May 12, 2026	42.50	42.50	40.50	40.50	40.50	-4.71%	4,284
May 11, 2026	42.40	42.50	42.00	42.50	42.50	0.24%	1,659
May 8, 2026	42.00	42.50	41.00	42.40	42.40	3.16%	2,942
May 7, 2026	41.10	42.50	40.60	41.10	41.10	-0.96%	6,790
May 6, 2026	40.80	41.50	40.20	41.50	41.50	1.47%	4,741
May 5, 2026	40.40	40.90	39.50	40.90	40.90	0.74%	5,130
May 4, 2026	40.70	41.80	39.70	40.60	40.60	-2.40%	4,915
Apr 30, 2026	42.00	42.80	40.90	41.60	41.60	1.22%	1,225
Apr 29, 2026	41.00	42.00	39.50	41.10	41.10	0.24%	9,425
Apr 28, 2026	41.60	42.10	41.00	41.00	41.00	-3.53%	3,821
Apr 27, 2026	42.40	43.00	41.50	42.50	42.50	1.67%	4,976
Apr 24, 2026	41.70	42.60	41.70	41.80	41.80	0.24%	2,277
Apr 23, 2026	43.50	43.90	41.50	41.70	41.70	-3.02%	19,267
Apr 22, 2026	42.10	43.40	41.00	43.00	43.00	1.65%	9,129
Apr 21, 2026	43.90	44.00	42.00	42.30	42.30	-1.63%	3,056
Apr 20, 2026	42.40	43.90	42.10	43.00	43.00	1.42%	2,888
Apr 17, 2026	41.50	43.10	41.50	42.40	42.40	1.19%	4,947
Apr 16, 2026	42.00	42.50	41.00	41.90	41.90	-0.48%	12,720
Apr 15, 2026	41.80	42.90	41.80	42.10	42.10	0.72%	1,321
Apr 14, 2026	42.20	43.10	41.60	41.80	41.80	-0.48%	19,852
Apr 13, 2026	43.10	43.30	42.00	42.00	42.00	-1.87%	7,732
Apr 10, 2026	47.30	47.30	42.80	42.80	42.80	-0.93%	8,078
Apr 9, 2026	45.50	45.50	43.20	43.20	43.20	-4.64%	2,053
Apr 8, 2026	47.00	47.00	44.50	45.30	45.30	-0.66%	1,633
Apr 7, 2026	42.50	46.40	42.50	45.60	45.60	2.59%	3,774
Apr 2, 2026	43.00	45.50	43.00	44.45	44.45	3.37%	3,136
Apr 1, 2026	42.10	43.95	42.10	43.00	43.00	2.38%	6,681
Mar 31, 2026	42.00	44.00	42.00	42.00	42.00	-1.75%	5,229
Mar 30, 2026	42.15	42.75	41.35	42.75	42.75	1.06%	1,516
Mar 27, 2026	42.10	43.85	42.10	42.30	42.30	-4.30%	2,150
Mar 26, 2026	41.50	44.20	40.30	44.20	44.20	6.00%	6,596
Mar 25, 2026	42.50	43.65	41.65	41.70	41.70	-0.60%	7,371
Mar 24, 2026	40.50	43.15	40.50	41.95	41.95	-1.53%	2,838
Mar 23, 2026	42.25	43.85	42.00	42.60	42.60	-3.18%	5,121
Mar 20, 2026	43.00	44.65	42.10	44.00	44.00	2.33%	4,538
Mar 19, 2026	43.80	44.15	42.85	43.00	43.00	-1.94%	1,569
Mar 18, 2026	44.80	44.80	43.55	43.85	43.85	-1.46%	5,393
Mar 17, 2026	45.40	45.90	44.00	44.50	44.50	-2.31%	21,332
Mar 16, 2026	45.50	47.30	45.50	45.55	45.55	-	1,391
Mar 13, 2026	45.30	47.00	45.00	45.55	45.55	0.55%	5,196
Mar 12, 2026	47.75	47.75	45.15	45.30	45.30	-2.37%	13,229