Ferronordic AB FNM
OMXSTO · Sweden · Retail Trade
SEK 93.00+1.00 (+1.09%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 93.00 | +1.09% | SEK 93.00 | SEK 94.80 | SEK 90.40 | 11.12K |
| 2026-09-30 | SEK 92.00 | -3.16% | SEK 93.00 | SEK 97.40 | SEK 91.00 | 27.91K |
| 2026-09-29 | SEK 95.00 | -2.86% | SEK 98.00 | SEK 100.00 | SEK 93.80 | 14.94K |
| 2026-09-28 | SEK 97.80 | +4.71% | SEK 93.00 | SEK 100.00 | SEK 92.60 | 27.55K |
| 2026-09-25 | SEK 93.40 | -4.69% | SEK 99.00 | SEK 99.40 | SEK 92.00 | 42.60K |
| 2026-09-24 | SEK 98.00 | -10.09% | SEK 108.50 | SEK 109.00 | SEK 96.20 | 62.26K |
| 2026-09-23 | SEK 109.00 | +0.46% | SEK 108.50 | SEK 109.00 | SEK 106.00 | 16.49K |
| 2026-09-22 | SEK 108.50 | +2.36% | SEK 106.50 | SEK 108.50 | SEK 104.00 | 20.49K |
| 2026-09-21 | SEK 106.00 | +3.92% | SEK 102.00 | SEK 111.50 | SEK 102.00 | 44.58K |
| 2026-09-18 | SEK 102.00 | +0.99% | SEK 101.00 | SEK 103.00 | SEK 99.40 | 15.53K |
| 2026-09-17 | SEK 101.00 | +1.00% | SEK 99.20 | SEK 101.00 | SEK 97.20 | 16.85K |
| 2026-09-16 | SEK 100.00 | +1.83% | SEK 95.60 | SEK 100.00 | SEK 95.40 | 16.00K |
| 2026-09-15 | SEK 98.20 | +2.29% | SEK 95.80 | SEK 98.60 | SEK 95.20 | 14.18K |
| 2026-09-14 | SEK 96.00 | +1.05% | SEK 95.00 | SEK 98.80 | SEK 94.60 | 9.94K |
| 2026-09-11 | SEK 95.00 | -2.26% | SEK 96.60 | SEK 96.60 | SEK 92.60 | 15.93K |
| 2026-09-10 | SEK 97.20 | -0.82% | SEK 98.00 | SEK 100.50 | SEK 95.80 | 12.41K |
| 2026-09-09 | SEK 98.00 | -2.97% | SEK 101.00 | SEK 101.00 | SEK 94.80 | 29.24K |
| 2026-09-08 | SEK 101.00 | +1.41% | SEK 100.50 | SEK 102.50 | SEK 98.00 | 30.70K |
| 2026-09-07 | SEK 99.60 | +3.75% | SEK 96.00 | SEK 103.00 | SEK 96.00 | 46.12K |
| 2026-09-04 | SEK 96.00 | +9.84% | SEK 90.00 | SEK 96.00 | SEK 89.40 | 48.81K |
| 2026-09-03 | SEK 87.40 | -1.80% | SEK 89.20 | SEK 91.40 | SEK 87.40 | 16.83K |
| 2026-09-02 | SEK 89.00 | -0.67% | SEK 91.00 | SEK 91.40 | SEK 88.00 | 13.95K |
| 2026-09-01 | SEK 89.60 | +0.22% | SEK 90.00 | SEK 91.80 | SEK 89.00 | 35.73K |
| 2026-08-31 | SEK 89.40 | +3.23% | SEK 87.00 | SEK 90.20 | SEK 87.00 | 25.23K |
| 2026-08-28 | SEK 86.60 | +6.13% | SEK 82.00 | SEK 87.80 | SEK 81.60 | 32.26K |
| 2026-08-27 | SEK 81.60 | -0.24% | SEK 81.80 | SEK 82.20 | SEK 80.00 | 18.27K |
| 2026-08-26 | SEK 81.80 | +0.25% | SEK 81.60 | SEK 82.00 | SEK 81.40 | 23.55K |
| 2026-08-25 | SEK 81.60 | -0.73% | SEK 82.00 | SEK 82.00 | SEK 81.20 | 20.55K |
| 2026-08-24 | SEK 82.20 | +4.05% | SEK 79.80 | SEK 82.20 | SEK 79.80 | 42.92K |
| 2026-08-21 | SEK 79.00 | -0.50% | SEK 79.00 | SEK 80.00 | SEK 76.00 | 23.98K |
| 2026-08-20 | SEK 79.40 | -3.17% | SEK 81.40 | SEK 82.40 | SEK 78.40 | 19.56K |
| 2026-08-19 | SEK 82.00 | +0.24% | SEK 82.40 | SEK 83.00 | SEK 81.20 | 24.13K |
| 2026-08-18 | SEK 81.80 | -0.97% | SEK 82.60 | SEK 83.00 | SEK 81.60 | 14.26K |
| 2026-08-17 | SEK 82.60 | +3.77% | SEK 80.20 | SEK 83.00 | SEK 80.20 | 31.49K |
| 2026-08-14 | SEK 79.60 | -2.45% | SEK 81.60 | SEK 82.40 | SEK 77.00 | 100.34K |
| 2026-08-13 | SEK 81.60 | -2.86% | SEK 84.40 | SEK 84.80 | SEK 80.60 | 38.54K |
| 2026-08-12 | SEK 84.00 | +23.17% | SEK 84.00 | SEK 86.00 | SEK 81.20 | 228.13K |
| 2026-08-11 | SEK 68.20 | 0.00% | SEK 68.20 | SEK 68.80 | SEK 66.80 | 9.84K |
| 2026-08-10 | SEK 68.20 | 0.00% | SEK 68.20 | SEK 68.80 | SEK 65.00 | 6.08K |
| 2026-08-07 | SEK 68.20 | +4.60% | SEK 65.20 | SEK 68.40 | SEK 64.00 | 12.08K |
| 2026-08-06 | SEK 65.20 | +0.31% | SEK 65.00 | SEK 68.80 | SEK 64.20 | 14.15K |
| 2026-08-05 | SEK 65.00 | +0.31% | SEK 65.00 | SEK 67.60 | SEK 64.00 | 5.37K |
| 2026-08-04 | SEK 64.80 | -6.09% | SEK 69.00 | SEK 69.00 | SEK 64.80 | 13.88K |
| 2026-08-03 | SEK 69.00 | +2.99% | SEK 67.20 | SEK 69.00 | SEK 65.40 | 6.85K |
| 2026-07-31 | SEK 67.00 | -0.89% | SEK 68.20 | SEK 68.20 | SEK 67.00 | 1.61K |
| 2026-07-30 | SEK 67.60 | +2.42% | SEK 61.60 | SEK 68.80 | SEK 61.60 | 9.16K |
| 2026-07-29 | SEK 66.00 | -0.90% | SEK 65.40 | SEK 67.00 | SEK 64.80 | 2.55K |
| 2026-07-28 | SEK 66.60 | +1.52% | SEK 65.60 | SEK 66.80 | SEK 64.00 | 4.53K |
| 2026-07-27 | SEK 65.60 | 0.00% | SEK 65.00 | SEK 67.00 | SEK 64.00 | 7.77K |
| 2026-07-24 | SEK 65.60 | +1.23% | SEK 65.00 | SEK 65.60 | SEK 63.00 | 4.12K |
| 2026-07-23 | SEK 64.80 | +1.57% | SEK 62.60 | SEK 65.00 | SEK 62.00 | 2.12K |
| 2026-07-22 | SEK 63.80 | -1.54% | SEK 65.00 | SEK 65.00 | SEK 62.20 | 1.69K |
| 2026-07-21 | SEK 64.80 | +0.62% | SEK 64.40 | SEK 66.00 | SEK 61.40 | 2.36K |
| 2026-07-20 | SEK 64.40 | +8.78% | SEK 60.80 | SEK 65.00 | SEK 59.20 | 9.47K |
| 2026-07-17 | SEK 59.20 | +0.34% | SEK 59.40 | SEK 61.00 | SEK 59.20 | 3.32K |
| 2026-07-16 | SEK 59.00 | -2.32% | SEK 59.80 | SEK 60.00 | SEK 59.00 | 1.56K |
| 2026-07-15 | SEK 60.40 | -0.33% | SEK 60.60 | SEK 61.60 | SEK 59.60 | 795 |
| 2026-07-14 | SEK 60.60 | +1.00% | SEK 60.00 | SEK 62.40 | SEK 59.40 | 3.39K |
| 2026-07-13 | SEK 60.00 | -3.23% | SEK 60.40 | SEK 62.00 | SEK 60.00 | 1.00K |
| 2026-07-10 | SEK 62.00 | +2.31% | SEK 60.60 | SEK 62.00 | SEK 58.80 | 6.54K |
| 2026-07-09 | SEK 60.60 | -0.98% | SEK 60.40 | SEK 61.00 | SEK 59.00 | 2.61K |
| 2026-07-08 | SEK 61.20 | -0.97% | SEK 61.20 | SEK 62.20 | SEK 60.00 | 2.16K |
| 2026-07-07 | SEK 61.80 | +1.64% | SEK 59.20 | SEK 63.00 | SEK 59.20 | 2.87K |
| 2026-07-06 | SEK 60.80 | +3.05% | SEK 59.00 | SEK 61.60 | SEK 58.00 | 8.78K |
| 2026-07-03 | SEK 59.00 | -2.64% | SEK 60.60 | SEK 60.60 | SEK 58.40 | 6.49K |
| 2026-07-02 | SEK 60.60 | 0.00% | SEK 60.80 | SEK 62.00 | SEK 60.40 | 9.94K |
| 2026-07-01 | SEK 60.60 | -1.30% | SEK 61.00 | SEK 61.40 | SEK 60.40 | 10.48K |
| 2026-06-30 | SEK 61.40 | -1.29% | SEK 62.00 | SEK 63.40 | SEK 60.40 | 9.85K |
| 2026-06-29 | SEK 62.20 | -1.58% | SEK 63.00 | SEK 63.00 | SEK 60.20 | 20.30K |
| 2026-06-26 | SEK 63.20 | -0.32% | SEK 64.60 | SEK 64.60 | SEK 63.00 | 1.42K |
| 2026-06-25 | SEK 63.40 | -1.25% | SEK 64.60 | SEK 64.80 | SEK 62.00 | 3.13K |
| 2026-06-24 | SEK 64.20 | +2.56% | SEK 63.20 | SEK 64.80 | SEK 62.60 | 3.84K |
| 2026-06-23 | SEK 62.60 | +2.96% | SEK 59.00 | SEK 63.60 | SEK 57.00 | 3.52K |
| 2026-06-22 | SEK 60.80 | -0.65% | SEK 60.40 | SEK 61.00 | SEK 60.40 | 5.82K |
| 2026-06-18 | SEK 61.20 | -3.47% | SEK 64.00 | SEK 64.00 | SEK 60.40 | 3.39K |
| 2026-06-17 | SEK 63.40 | -0.94% | SEK 63.20 | SEK 63.60 | SEK 56.80 | 36.51K |
| 2026-06-16 | SEK 64.00 | -6.43% | SEK 69.40 | SEK 69.40 | SEK 62.20 | 21.73K |
| 2026-06-15 | SEK 68.40 | +4.27% | SEK 66.40 | SEK 70.20 | SEK 66.40 | 34.59K |
| 2026-06-12 | SEK 65.60 | +0.31% | SEK 66.80 | SEK 67.40 | SEK 65.60 | 11.53K |
| 2026-06-11 | SEK 65.40 | -1.51% | SEK 66.40 | SEK 66.60 | SEK 65.40 | 4.55K |
| 2026-06-10 | SEK 66.40 | -0.60% | SEK 65.80 | SEK 69.40 | SEK 65.00 | 11.00K |
| 2026-06-09 | SEK 66.80 | -1.47% | SEK 65.20 | SEK 66.80 | SEK 65.00 | 20.70K |
| 2026-06-08 | SEK 67.80 | +2.73% | SEK 65.00 | SEK 70.00 | SEK 62.40 | 24.08K |
| 2026-06-05 | SEK 66.00 | +1.85% | SEK 64.60 | SEK 66.00 | SEK 62.40 | 38.28K |
| 2026-06-04 | SEK 64.80 | +5.88% | SEK 61.20 | SEK 66.60 | SEK 61.20 | 32.82K |
| 2026-06-03 | SEK 61.20 | -2.55% | SEK 63.00 | SEK 65.20 | SEK 60.80 | 18.11K |
| 2026-06-02 | SEK 62.80 | +9.41% | SEK 58.00 | SEK 63.00 | SEK 58.00 | 33.02K |
| 2026-06-01 | SEK 57.40 | +9.54% | SEK 52.40 | SEK 59.00 | SEK 52.40 | 34.97K |
| 2026-05-29 | SEK 52.40 | +0.77% | SEK 50.60 | SEK 52.40 | SEK 50.40 | 16.18K |
| 2026-05-28 | SEK 52.00 | -1.14% | SEK 51.80 | SEK 52.60 | SEK 50.80 | 8.58K |