Ferronordic AB (publ) (STO:FNM)
Sweden · Delayed Price · Currency is SEK 89.40
+1.20 (1.36%)
Oct 14, 2026, 5:29 PM CET
Ferronordic AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 86.60 | 93.40 | 86.60 | 89.40 | 89.40 | 1.36% | 23,792 |
| Oct 13, 2026 | 87.20 | 89.60 | 86.40 | 88.20 | 88.20 | 1.38% | 12,246 |
| Oct 12, 2026 | 93.80 | 93.80 | 86.00 | 87.00 | 87.00 | -7.45% | 37,973 |
| Oct 9, 2026 | 91.20 | 95.60 | 91.20 | 94.00 | 94.00 | 3.07% | 9,946 |
| Oct 8, 2026 | 94.00 | 94.00 | 89.60 | 91.20 | 91.20 | -1.51% | 14,094 |
| Oct 7, 2026 | 90.60 | 94.40 | 90.20 | 92.60 | 92.60 | 1.76% | 13,209 |
| Oct 6, 2026 | 93.40 | 96.00 | 90.60 | 91.00 | 91.00 | -2.36% | 18,764 |
| Oct 5, 2026 | 90.60 | 94.20 | 90.00 | 93.20 | 93.20 | 3.10% | 10,618 |
| Oct 2, 2026 | 94.00 | 95.20 | 89.40 | 90.40 | 90.40 | -2.80% | 18,545 |
| Oct 1, 2026 | 93.00 | 94.80 | 90.40 | 93.00 | 93.00 | 1.09% | 11,119 |
| Sep 30, 2026 | 93.00 | 97.40 | 91.00 | 92.00 | 92.00 | -3.16% | 27,908 |
| Sep 29, 2026 | 98.00 | 100.00 | 93.80 | 95.00 | 95.00 | -2.86% | 14,937 |
| Sep 28, 2026 | 93.00 | 100.00 | 92.60 | 97.80 | 97.80 | 4.71% | 27,547 |
| Sep 25, 2026 | 99.00 | 99.40 | 92.00 | 93.40 | 93.40 | -4.69% | 42,477 |
| Sep 24, 2026 | 108.50 | 109.00 | 96.20 | 98.00 | 98.00 | -10.09% | 61,502 |
| Sep 23, 2026 | 108.50 | 109.00 | 106.00 | 109.00 | 109.00 | 0.46% | 16,485 |
| Sep 22, 2026 | 106.50 | 108.50 | 104.00 | 108.50 | 108.50 | 2.36% | 20,492 |
| Sep 21, 2026 | 102.00 | 111.50 | 102.00 | 106.00 | 106.00 | 3.92% | 44,576 |
| Sep 18, 2026 | 101.00 | 103.00 | 99.40 | 102.00 | 102.00 | 0.99% | 15,527 |
| Sep 17, 2026 | 99.20 | 101.00 | 97.20 | 101.00 | 101.00 | 1.00% | 16,532 |
| Sep 16, 2026 | 95.60 | 100.00 | 95.40 | 100.00 | 100.00 | 1.83% | 15,998 |
| Sep 15, 2026 | 95.80 | 98.60 | 95.20 | 98.20 | 98.20 | 2.29% | 14,232 |
| Sep 14, 2026 | 95.00 | 98.80 | 94.60 | 96.00 | 96.00 | 1.05% | 9,942 |
| Sep 11, 2026 | 96.60 | 96.60 | 92.60 | 95.00 | 95.00 | -2.26% | 15,934 |
| Sep 10, 2026 | 98.00 | 100.50 | 95.80 | 97.20 | 97.20 | -0.82% | 12,414 |
| Sep 9, 2026 | 101.00 | 101.00 | 94.80 | 98.00 | 98.00 | -2.97% | 29,244 |
| Sep 8, 2026 | 100.50 | 102.50 | 98.00 | 101.00 | 101.00 | 1.41% | 30,695 |
| Sep 7, 2026 | 96.00 | 103.00 | 96.00 | 99.60 | 99.60 | 3.75% | 46,122 |
| Sep 4, 2026 | 90.00 | 96.00 | 89.40 | 96.00 | 96.00 | 9.84% | 48,809 |
| Sep 3, 2026 | 89.20 | 91.40 | 87.40 | 87.40 | 87.40 | -1.80% | 16,825 |
| Sep 2, 2026 | 91.00 | 91.40 | 88.00 | 89.00 | 89.00 | -0.67% | 13,846 |
| Sep 1, 2026 | 90.00 | 91.80 | 89.00 | 89.60 | 89.60 | 0.22% | 35,733 |
| Aug 31, 2026 | 87.00 | 90.20 | 87.00 | 89.40 | 89.40 | 3.23% | 25,228 |
| Aug 28, 2026 | 82.00 | 87.80 | 81.60 | 86.60 | 86.60 | 6.13% | 32,264 |
| Aug 27, 2026 | 81.80 | 82.20 | 80.00 | 81.60 | 81.60 | -0.24% | 18,271 |
| Aug 26, 2026 | 81.60 | 82.00 | 81.40 | 81.80 | 81.80 | 0.25% | 23,549 |
| Aug 25, 2026 | 82.00 | 82.00 | 81.20 | 81.60 | 81.60 | -0.73% | 20,545 |
| Aug 24, 2026 | 79.80 | 82.20 | 79.80 | 82.20 | 82.20 | 4.05% | 42,922 |
| Aug 21, 2026 | 79.00 | 80.00 | 76.00 | 79.00 | 79.00 | -0.50% | 23,975 |
| Aug 20, 2026 | 81.40 | 82.40 | 78.40 | 79.40 | 79.40 | -3.17% | 19,560 |
| Aug 19, 2026 | 82.40 | 83.00 | 81.20 | 82.00 | 82.00 | 0.24% | 24,127 |
| Aug 18, 2026 | 82.60 | 83.00 | 81.60 | 81.80 | 81.80 | -0.97% | 14,258 |
| Aug 17, 2026 | 80.20 | 83.00 | 80.20 | 82.60 | 82.60 | 3.77% | 31,492 |
| 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 |