Ferronordic AB (publ) (STO:FNM)
Sweden · Delayed Price · Currency is SEK 59.80
+0.80 (1.36%)
Jul 6, 2026, 1:33 PM CET
Ferronordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 61.20 | 66.60 | 61.20 | 64.80 | 64.80 | 5.88% | 32,815 |
| Jun 3, 2026 | 63.00 | 65.20 | 60.80 | 61.20 | 61.20 | -2.55% | 18,109 |
| Jun 2, 2026 | 58.00 | 63.00 | 58.00 | 62.80 | 62.80 | 9.41% | 33,017 |
| Jun 1, 2026 | 52.40 | 59.00 | 52.40 | 57.40 | 57.40 | 9.54% | 34,969 |
| May 29, 2026 | 50.60 | 52.40 | 50.40 | 52.40 | 52.40 | 0.77% | 16,180 |
| May 28, 2026 | 51.80 | 52.60 | 50.80 | 52.00 | 52.00 | -1.14% | 8,577 |
| May 27, 2026 | 52.40 | 53.60 | 52.20 | 52.60 | 52.60 | 1.94% | 15,094 |
| 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 |