Ferroamp AB FERRO
OMXSTO · Sweden · Producer Manufacturing
SEK 2.51-0.01 (-0.40%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 2.52 | -0.40% | SEK 2.53 | SEK 2.56 | SEK 2.49 | 112.47K |
| 2026-09-29 | SEK 2.53 | -4.89% | SEK 2.66 | SEK 2.68 | SEK 2.53 | 215.69K |
| 2026-09-28 | SEK 2.66 | 0.00% | SEK 2.67 | SEK 2.73 | SEK 2.65 | 22.48K |
| 2026-09-25 | SEK 2.66 | -0.75% | SEK 2.63 | SEK 2.74 | SEK 2.62 | 72.66K |
| 2026-09-24 | SEK 2.68 | -1.47% | SEK 2.67 | SEK 2.70 | SEK 2.65 | 41.01K |
| 2026-09-23 | SEK 2.72 | -0.73% | SEK 2.74 | SEK 2.83 | SEK 2.68 | 66.60K |
| 2026-09-22 | SEK 2.74 | -1.08% | SEK 2.77 | SEK 2.83 | SEK 2.70 | 69.41K |
| 2026-09-21 | SEK 2.77 | -2.64% | SEK 2.85 | SEK 2.86 | SEK 2.74 | 48.78K |
| 2026-09-18 | SEK 2.85 | +0.18% | SEK 2.85 | SEK 2.94 | SEK 2.75 | 68.98K |
| 2026-09-17 | SEK 2.84 | +1.79% | SEK 2.73 | SEK 2.86 | SEK 2.70 | 57.85K |
| 2026-09-16 | SEK 2.79 | +4.49% | SEK 2.68 | SEK 2.84 | SEK 2.60 | 116.61K |
| 2026-09-15 | SEK 2.67 | -0.74% | SEK 2.67 | SEK 2.73 | SEK 2.63 | 99.08K |
| 2026-09-14 | SEK 2.69 | -2.36% | SEK 2.77 | SEK 2.77 | SEK 2.55 | 111.87K |
| 2026-09-11 | SEK 2.76 | +1.66% | SEK 2.71 | SEK 2.76 | SEK 2.65 | 37.33K |
| 2026-09-10 | SEK 2.71 | -1.45% | SEK 2.73 | SEK 2.80 | SEK 2.69 | 69.41K |
| 2026-09-09 | SEK 2.75 | +1.48% | SEK 2.71 | SEK 2.80 | SEK 2.69 | 42.67K |
| 2026-09-08 | SEK 2.71 | -0.18% | SEK 2.69 | SEK 2.81 | SEK 2.69 | 34.21K |
| 2026-09-07 | SEK 2.71 | -1.09% | SEK 2.71 | SEK 2.71 | SEK 2.69 | 29.70K |
| 2026-09-04 | SEK 2.74 | -0.36% | SEK 2.75 | SEK 2.75 | SEK 2.69 | 24.79K |
| 2026-09-03 | SEK 2.76 | +2.23% | SEK 2.70 | SEK 2.82 | SEK 2.69 | 118.16K |
| 2026-09-02 | SEK 2.69 | +0.37% | SEK 2.69 | SEK 2.82 | SEK 2.62 | 121.51K |
| 2026-09-01 | SEK 2.68 | +0.56% | SEK 2.65 | SEK 2.69 | SEK 2.64 | 82.98K |
| 2026-08-31 | SEK 2.67 | -0.19% | SEK 2.63 | SEK 2.71 | SEK 2.63 | 66.35K |
| 2026-08-28 | SEK 2.67 | -1.29% | SEK 2.72 | SEK 2.78 | SEK 2.66 | 86.08K |
| 2026-08-27 | SEK 2.71 | -3.04% | SEK 2.77 | SEK 2.83 | SEK 2.66 | 157.40K |
| 2026-08-26 | SEK 2.80 | 0.00% | SEK 2.82 | SEK 2.85 | SEK 2.78 | 80.64K |
| 2026-08-25 | SEK 2.80 | -0.18% | SEK 2.81 | SEK 2.85 | SEK 2.76 | 64.40K |
| 2026-08-24 | SEK 2.80 | -0.18% | SEK 2.81 | SEK 2.86 | SEK 2.80 | 48.08K |
| 2026-08-21 | SEK 2.81 | -0.71% | SEK 2.86 | SEK 2.90 | SEK 2.77 | 120.64K |
| 2026-08-20 | SEK 2.83 | +2.17% | SEK 2.76 | SEK 3.00 | SEK 2.64 | 258.79K |
| 2026-08-19 | SEK 2.77 | -1.25% | SEK 2.81 | SEK 2.81 | SEK 2.68 | 119.92K |
| 2026-08-18 | SEK 2.80 | -2.61% | SEK 2.88 | SEK 2.88 | SEK 2.79 | 76.48K |
| 2026-08-17 | SEK 2.88 | +1.77% | SEK 2.99 | SEK 2.99 | SEK 2.85 | 33.89K |
| 2026-08-14 | SEK 2.83 | +1.80% | SEK 2.78 | SEK 2.88 | SEK 2.71 | 87.88K |
| 2026-08-13 | SEK 2.78 | +0.54% | SEK 2.78 | SEK 2.78 | SEK 2.69 | 95.90K |
| 2026-08-12 | SEK 2.76 | -1.43% | SEK 2.78 | SEK 2.80 | SEK 2.76 | 29.31K |
| 2026-08-11 | SEK 2.80 | -1.23% | SEK 2.84 | SEK 2.89 | SEK 2.79 | 50.66K |
| 2026-08-10 | SEK 2.84 | +3.85% | SEK 2.68 | SEK 2.84 | SEK 2.68 | 104.36K |
| 2026-08-07 | SEK 2.73 | -1.27% | SEK 2.70 | SEK 2.95 | SEK 2.68 | 119.97K |
| 2026-08-06 | SEK 2.77 | -4.33% | SEK 3.00 | SEK 3.00 | SEK 2.77 | 94.32K |
| 2026-08-05 | SEK 2.89 | +3.40% | SEK 2.74 | SEK 2.94 | SEK 2.71 | 136.09K |
| 2026-08-04 | SEK 2.80 | -1.06% | SEK 2.83 | SEK 2.85 | SEK 2.75 | 144.60K |
| 2026-08-03 | SEK 2.83 | -0.18% | SEK 2.85 | SEK 2.93 | SEK 2.78 | 52.91K |
| 2026-07-31 | SEK 2.83 | -1.05% | SEK 2.86 | SEK 2.90 | SEK 2.82 | 48.12K |
| 2026-07-30 | SEK 2.86 | +0.35% | SEK 2.85 | SEK 2.94 | SEK 2.83 | 10.39K |
| 2026-07-29 | SEK 2.85 | -1.72% | SEK 2.89 | SEK 2.90 | SEK 2.85 | 72.78K |
| 2026-07-28 | SEK 2.90 | -4.13% | SEK 2.94 | SEK 3.02 | SEK 2.90 | 54.56K |
| 2026-07-27 | SEK 3.03 | -0.33% | SEK 2.99 | SEK 3.05 | SEK 2.91 | 142.34K |
| 2026-07-24 | SEK 3.04 | +2.19% | SEK 3.09 | SEK 3.09 | SEK 2.97 | 84.13K |
| 2026-07-23 | SEK 2.97 | +2.06% | SEK 2.88 | SEK 3.09 | SEK 2.87 | 102.51K |
| 2026-07-22 | SEK 2.91 | -1.36% | SEK 2.90 | SEK 2.99 | SEK 2.86 | 67.32K |
| 2026-07-21 | SEK 2.95 | +1.72% | SEK 2.90 | SEK 2.96 | SEK 2.88 | 15.52K |
| 2026-07-20 | SEK 2.90 | 0.00% | SEK 2.91 | SEK 3.02 | SEK 2.80 | 88.52K |
| 2026-07-17 | SEK 2.90 | -1.53% | SEK 2.95 | SEK 3.02 | SEK 2.90 | 103.33K |
| 2026-07-16 | SEK 2.94 | -1.17% | SEK 2.98 | SEK 3.08 | SEK 2.94 | 35.97K |
| 2026-07-15 | SEK 2.98 | -1.97% | SEK 3.03 | SEK 3.12 | SEK 2.90 | 69.23K |
| 2026-07-14 | SEK 3.04 | +4.47% | SEK 2.85 | SEK 3.19 | SEK 2.84 | 109.83K |
| 2026-07-13 | SEK 2.91 | -1.85% | SEK 2.89 | SEK 2.93 | SEK 2.86 | 69.58K |
| 2026-07-10 | SEK 2.96 | +2.24% | SEK 2.93 | SEK 2.96 | SEK 2.90 | 50.84K |
| 2026-07-09 | SEK 2.90 | -1.86% | SEK 2.88 | SEK 3.03 | SEK 2.87 | 64.82K |
| 2026-07-08 | SEK 2.95 | +0.17% | SEK 2.91 | SEK 2.97 | SEK 2.86 | 39.72K |
| 2026-07-07 | SEK 2.95 | +1.03% | SEK 2.88 | SEK 2.98 | SEK 2.85 | 137.24K |
| 2026-07-06 | SEK 2.92 | -2.34% | SEK 2.99 | SEK 3.05 | SEK 2.89 | 65.91K |
| 2026-07-03 | SEK 2.99 | +2.05% | SEK 2.91 | SEK 3.13 | SEK 2.80 | 71.37K |
| 2026-07-02 | SEK 2.93 | -1.35% | SEK 2.92 | SEK 2.99 | SEK 2.87 | 94.00K |
| 2026-07-01 | SEK 2.97 | -0.34% | SEK 2.98 | SEK 3.08 | SEK 2.91 | 48.36K |
| 2026-06-30 | SEK 2.98 | -2.61% | SEK 3.03 | SEK 3.08 | SEK 2.93 | 91.24K |
| 2026-06-29 | SEK 3.06 | +2.34% | SEK 2.99 | SEK 3.12 | SEK 2.98 | 47.35K |
| 2026-06-26 | SEK 2.99 | +0.67% | SEK 2.97 | SEK 3.07 | SEK 2.97 | 115.83K |
| 2026-06-25 | SEK 2.97 | +2.59% | SEK 2.89 | SEK 3.04 | SEK 2.85 | 164.59K |
| 2026-06-24 | SEK 2.89 | -0.17% | SEK 2.89 | SEK 2.90 | SEK 2.81 | 75.08K |
| 2026-06-23 | SEK 2.90 | +1.93% | SEK 2.85 | SEK 2.90 | SEK 2.72 | 37.64K |
| 2026-06-22 | SEK 2.85 | +2.71% | SEK 2.75 | SEK 2.87 | SEK 2.75 | 44.23K |
| 2026-06-18 | SEK 2.77 | -1.07% | SEK 2.80 | SEK 2.87 | SEK 2.75 | 64.78K |
| 2026-06-17 | SEK 2.80 | -1.75% | SEK 2.90 | SEK 2.90 | SEK 2.75 | 112.37K |
| 2026-06-16 | SEK 2.85 | +0.18% | SEK 2.90 | SEK 2.93 | SEK 2.70 | 68.85K |
| 2026-06-15 | SEK 2.85 | -0.70% | SEK 2.84 | SEK 2.94 | SEK 2.80 | 84.86K |
| 2026-06-12 | SEK 2.87 | -1.38% | SEK 2.91 | SEK 2.91 | SEK 2.80 | 106.94K |
| 2026-06-11 | SEK 2.90 | -0.85% | SEK 2.94 | SEK 2.97 | SEK 2.85 | 151.51K |
| 2026-06-10 | SEK 2.93 | -3.14% | SEK 3.05 | SEK 3.14 | SEK 2.90 | 98.43K |
| 2026-06-09 | SEK 3.03 | +2.37% | SEK 3.00 | SEK 3.08 | SEK 3.00 | 39.05K |
| 2026-06-08 | SEK 2.95 | -0.34% | SEK 2.95 | SEK 3.12 | SEK 2.89 | 141.55K |
| 2026-06-05 | SEK 2.96 | 0.00% | SEK 2.97 | SEK 3.08 | SEK 2.96 | 109.17K |
| 2026-06-04 | SEK 2.96 | -1.98% | SEK 3.04 | SEK 3.09 | SEK 2.94 | 207.80K |
| 2026-06-03 | SEK 3.03 | -1.14% | SEK 3.10 | SEK 3.23 | SEK 3.02 | 140.64K |
| 2026-06-02 | SEK 3.06 | -0.16% | SEK 3.15 | SEK 3.29 | SEK 3.06 | 333.90K |
| 2026-06-01 | SEK 3.07 | +2.17% | SEK 3.00 | SEK 3.15 | SEK 3.00 | 83.66K |
| 2026-05-29 | SEK 3.00 | -8.68% | SEK 3.29 | SEK 3.30 | SEK 3.00 | 592.03K |
| 2026-05-28 | SEK 3.29 | +6.14% | SEK 3.10 | SEK 3.34 | SEK 3.04 | 183.48K |
| 2026-05-27 | SEK 3.10 | -1.90% | SEK 3.19 | SEK 3.21 | SEK 3.06 | 169.84K |