Ferronordic AB (publ) (STO:FNM)
Sweden · Delayed Price · Currency is SEK 40.90
+0.30 (0.74%)
May 5, 2026, 5:21 PM CET
Ferronordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,235 |
| 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 |
| Mar 11, 2026 | 46.30 | 48.00 | 46.30 | 46.40 | 46.40 | -3.13% | 1,945 |
| Mar 10, 2026 | 46.00 | 48.35 | 46.00 | 47.90 | 47.90 | 4.13% | 401 |
| Mar 9, 2026 | 46.75 | 46.75 | 45.10 | 46.00 | 46.00 | -2.23% | 4,160 |
| Mar 6, 2026 | 48.00 | 49.90 | 47.05 | 47.05 | 47.05 | -1.57% | 2,406 |
| Mar 5, 2026 | 46.50 | 48.00 | 46.50 | 47.80 | 47.80 | 2.80% | 2,211 |
| Mar 4, 2026 | 45.50 | 47.40 | 45.50 | 46.50 | 46.50 | 1.09% | 2,231 |
| Mar 3, 2026 | 46.00 | 47.00 | 45.20 | 46.00 | 46.00 | -2.02% | 8,049 |
| Mar 2, 2026 | 46.20 | 48.00 | 44.55 | 46.95 | 46.95 | -1.16% | 10,568 |
| Feb 27, 2026 | 47.65 | 48.75 | 47.50 | 47.50 | 47.50 | -0.42% | 10,086 |
| Feb 26, 2026 | 47.75 | 49.95 | 47.60 | 47.70 | 47.70 | 0.42% | 1,251 |
| Feb 25, 2026 | 47.60 | 49.80 | 47.50 | 47.50 | 47.50 | -1.04% | 5,133 |
| Feb 24, 2026 | 47.50 | 48.25 | 47.50 | 48.00 | 48.00 | 1.05% | 3,418 |
| Feb 23, 2026 | 49.80 | 50.10 | 47.50 | 47.50 | 47.50 | -5.19% | 18,578 |
| Feb 20, 2026 | 48.70 | 50.60 | 48.70 | 50.10 | 50.10 | 0.20% | 12,297 |