Ferroamp Elektronik

FERRO
🏛️ sweden →
1.94
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 35.28 36.17 34.31 34.46 0.0M
2022-12-29 36.53 36.74 35.17 35.24 0.0M
2022-12-28 33.85 37.74 33.21 36.39 0.0M
2022-12-27 32.35 37.03 32.35 33.88 0.0M
2022-12-23 31.56 33.92 30.67 32.35 0.0M
2022-12-22 32.88 33.56 30.38 30.67 0.0M
2022-12-21 30.95 32.88 30.95 32.42 0.1M
2022-12-20 31.10 31.10 29.88 30.49 0.0M
2022-12-19 32.17 32.17 30.45 31.17 0.0M
2022-12-16 31.95 32.17 30.38 32.06 0.0M
2022-12-15 31.81 32.28 31.20 31.92 0.0M
2022-12-14 33.10 33.21 31.81 32.92 0.0M
2022-12-13 33.17 33.81 32.10 33.10 0.0M
2022-12-12 33.17 33.38 32.03 33.28 0.0M
2022-12-09 32.81 34.78 32.81 33.31 0.0M
2022-12-08 33.53 33.56 32.17 32.81 0.0M
2022-12-07 32.17 33.92 31.88 33.56 0.1M
2022-12-06 32.88 33.53 32.17 32.70 0.0M
2022-12-05 34.49 34.49 32.81 33.96 0.0M
2022-12-02 34.03 34.49 33.56 34.49 0.0M
2022-12-01 34.99 35.74 33.42 34.21 0.0M
2022-11-30 37.17 37.17 35.03 35.03 0.0M
2022-11-29 40.10 40.10 36.10 37.17 0.0M
2022-11-28 40.25 40.25 39.53 40.17 0.0M
2022-11-25 39.75 41.10 39.32 40.10 0.0M
2022-11-24 39.25 39.67 37.89 39.67 0.0M
2022-11-23 39.67 39.67 37.17 39.25 0.0M
2022-11-22 41.03 41.03 39.53 39.67 0.0M
2022-11-21 40.39 40.82 38.39 40.17 0.1M
2022-11-18 38.67 40.96 38.67 40.17 0.0M
2022-11-17 38.10 39.25 36.46 38.60 0.0M
2022-11-16 38.46 38.53 36.81 37.32 0.0M
2022-11-15 39.32 39.32 35.71 38.17 0.0M
2022-11-14 41.25 41.25 38.46 39.32 0.0M
2022-11-11 41.75 42.61 40.25 41.25 0.0M
2022-11-10 42.89 42.89 40.03 41.75 0.1M
2022-11-09 45.75 45.75 41.60 42.89 0.1M
2022-11-08 45.61 47.54 45.46 46.47 0.1M
2022-11-07 45.04 46.18 43.96 45.46 0.0M
2022-11-04 44.39 45.04 44.39 45.04 0.0M
2022-11-03 44.68 44.89 43.68 44.82 0.0M
2022-11-02 46.25 46.25 45.04 45.04 0.0M
2022-11-01 46.39 46.39 45.11 46.04 0.0M
2022-10-31 46.25 46.32 45.11 46.04 0.0M
2022-10-28 45.25 46.47 43.68 46.11 0.0M
2022-10-27 45.25 45.68 44.39 45.25 0.0M
2022-10-26 45.04 46.82 44.82 45.25 0.0M
2022-10-25 45.96 45.96 44.54 45.04 0.0M
2022-10-24 45.39 45.89 43.82 45.61 0.0M
2022-10-21 44.54 45.75 42.96 45.39 0.0M
2022-10-20 44.96 45.39 43.46 44.54 0.0M
2022-10-19 45.68 45.68 43.61 43.75 0.0M
2022-10-18 44.32 45.54 44.32 44.54 0.0M
2022-10-17 46.32 46.32 42.89 44.18 0.0M
2022-10-14 44.61 45.68 42.89 44.32 0.1M
2022-10-13 46.54 47.11 43.89 44.32 0.9M
2022-10-12 46.47 47.32 45.89 46.04 0.0M
2022-10-11 47.61 47.61 45.61 46.82 0.0M
2022-10-10 47.90 48.32 46.89 47.61 0.0M
2022-10-07 48.61 49.32 47.90 48.40 0.0M
2022-10-06 49.97 49.97 47.32 48.90 0.0M
2022-10-05 50.75 50.75 48.47 48.47 0.0M
2022-10-04 50.25 51.68 49.40 50.40 0.1M
2022-10-03 49.83 51.33 48.61 50.25 0.1M
2022-09-30 49.68 50.68 48.97 49.47 0.1M
2022-09-29 49.68 49.68 47.68 49.04 0.0M
2022-09-28 49.75 49.75 47.82 49.68 0.0M
2022-09-27 50.33 50.90 48.97 49.75 0.0M
2022-09-26 50.04 50.68 47.90 48.25 0.0M
2022-09-23 49.18 50.75 47.68 49.83 0.1M
2022-09-22 49.32 49.32 47.04 47.04 0.0M
2022-09-21 48.18 49.25 47.82 49.11 0.0M
2022-09-20 49.97 49.97 47.54 48.18 0.0M
2022-09-19 49.75 50.04 48.25 49.18 0.0M
2022-09-16 47.97 49.68 46.97 48.61 0.0M
2022-09-15 49.32 49.83 47.61 47.97 0.0M
2022-09-14 48.47 50.18 47.68 49.18 0.0M
2022-09-13 50.25 50.25 47.75 48.97 0.0M
2022-09-12 49.61 50.68 49.04 50.25 0.1M
2022-09-09 46.39 49.32 46.39 49.04 0.0M
2022-09-08 46.61 47.25 45.75 46.39 0.0M
2022-09-07 46.39 47.11 45.89 46.61 0.0M
2022-09-06 46.82 47.68 45.68 46.68 0.0M
2022-09-05 45.75 48.18 45.11 46.82 0.0M
2022-09-02 46.75 47.75 45.11 46.47 0.0M
2022-09-01 46.89 48.18 46.47 46.75 0.0M
2022-08-31 47.47 48.47 46.68 46.89 0.0M
2022-08-30 47.90 49.32 47.47 47.47 0.0M
2022-08-29 49.83 49.83 46.82 47.54 0.0M
2022-08-26 49.40 49.97 48.40 48.54 0.0M
2022-08-25 51.40 51.40 46.89 49.25 0.0M
2022-08-24 51.18 51.97 49.40 51.40 0.1M
2022-08-23 51.25 51.47 48.82 51.18 0.0M
2022-08-22 49.04 51.97 47.18 50.68 0.0M
2022-08-19 51.11 51.11 48.61 49.04 0.0M
2022-08-18 51.47 51.61 49.40 51.40 0.0M
2022-08-17 52.90 52.90 50.33 50.83 0.0M
2022-08-16 52.68 53.61 52.18 52.83 0.0M
2022-08-15 50.54 53.69 50.40 52.68 0.0M
2022-08-12 46.75 51.47 46.75 50.40 0.0M
2022-08-11 47.82 47.82 45.96 46.75 0.0M
2022-08-10 47.68 47.82 46.47 47.18 0.0M
2022-08-09 47.82 47.82 46.47 46.47 0.0M
2022-08-08 47.90 47.90 45.46 47.90 0.0M
2022-08-05 50.54 50.68 47.54 47.90 0.0M
2022-08-04 49.97 50.61 48.97 50.54 0.0M
2022-08-03 50.68 50.68 48.47 49.97 0.0M
2022-08-02 50.97 50.97 48.54 50.68 0.0M
2022-08-01 49.75 51.76 49.75 51.33 0.0M
2022-07-29 49.25 49.97 47.97 49.68 0.0M
2022-07-28 47.75 49.90 46.75 49.25 0.0M
2022-07-27 45.75 47.54 44.46 47.54 0.0M
2022-07-26 45.04 46.39 44.75 46.04 0.0M
2022-07-25 45.39 45.39 44.46 45.04 0.0M
2022-07-22 46.11 46.61 45.68 45.68 0.0M
2022-07-21 45.32 46.11 45.32 45.89 0.0M
2022-07-20 45.11 46.04 45.11 45.32 0.0M
2022-07-19 44.25 45.11 43.89 45.11 0.0M
2022-07-18 43.61 46.39 42.96 43.89 0.0M
2022-07-15 43.46 43.46 41.82 42.32 0.0M
2022-07-14 43.96 43.96 42.18 43.46 0.0M
2022-07-13 45.04 45.04 43.96 43.96 0.0M
2022-07-12 47.32 47.32 44.54 45.04 0.0M
2022-07-11 46.32 47.54 45.89 45.89 0.0M
2022-07-08 46.47 46.47 45.61 46.25 0.0M
2022-07-07 46.75 47.82 45.61 46.47 0.0M
2022-07-06 47.18 47.68 45.46 46.68 0.0M
2022-07-05 47.68 47.68 45.68 46.54 0.0M
2022-07-04 47.68 47.90 45.18 47.11 0.0M
2022-07-01 46.11 47.97 45.75 47.54 0.1M
2022-06-30 45.75 47.82 45.11 45.75 0.0M
2022-06-29 46.47 48.97 45.04 45.75 0.0M
2022-06-28 47.18 47.18 45.54 46.25 0.0M
2022-06-27 46.68 49.32 45.46 46.61 0.0M
2022-06-23 47.54 48.40 45.39 46.11 0.0M
2022-06-22 44.68 47.75 43.96 47.54 0.0M
2022-06-21 42.89 45.25 42.89 44.68 0.0M
2022-06-20 41.32 43.11 40.68 42.89 0.0M
2022-06-17 41.46 41.46 39.60 41.32 0.0M
2022-06-16 41.18 41.75 39.46 41.53 0.0M
2022-06-15 41.89 41.89 40.17 41.18 0.0M
2022-06-14 42.89 42.89 40.75 41.89 0.0M
2022-06-13 42.96 43.96 39.96 42.89 0.0M
2022-06-10 41.60 42.96 40.46 42.96 0.0M
2022-06-09 43.25 44.25 41.46 41.89 0.0M
2022-06-08 42.82 43.61 41.60 43.25 0.0M
2022-06-07 42.89 43.25 41.68 42.75 0.0M
2022-06-03 43.61 44.25 42.89 42.89 0.0M
2022-06-02 43.46 44.96 42.96 43.11 0.0M
2022-06-01 44.46 44.46 42.89 43.46 0.0M
2022-05-31 45.46 45.46 44.18 44.46 0.0M
2022-05-30 47.18 47.75 44.46 45.18 0.0M
2022-05-27 43.11 49.25 43.11 45.75 0.0M
2022-05-25 46.39 46.39 44.03 44.32 0.1M
2022-05-24 48.97 48.97 46.47 46.47 0.0M
2022-05-23 48.32 49.40 45.96 47.68 0.0M
2022-05-20 49.11 49.54 47.25 48.25 0.0M
2022-05-19 48.90 49.90 47.18 48.25 0.0M
2022-05-18 49.83 50.83 47.75 48.82 0.0M
2022-05-17 51.40 52.26 48.97 49.83 0.0M
2022-05-16 49.68 51.33 48.97 50.68 0.0M
2022-05-13 50.04 50.11 48.90 49.68 0.0M
2022-05-12 48.97 50.97 46.89 48.54 0.0M
2022-05-11 49.32 49.32 46.75 49.25 0.0M
2022-05-10 47.54 49.32 46.18 48.61 0.0M
2022-05-09 49.47 49.47 46.47 47.47 0.0M
2022-05-06 50.40 50.40 48.18 49.47 0.0M
2022-05-05 52.33 53.54 49.32 50.75 0.0M
2022-05-04 52.47 52.47 50.68 51.83 0.0M
2022-05-03 52.68 53.61 50.47 52.47 0.0M
2022-05-02 53.11 53.18 49.90 52.68 0.0M
2022-04-29 52.11 55.62 52.11 53.26 0.0M
2022-04-28 56.76 56.76 52.18 52.40 0.1M
2022-04-27 56.62 57.55 54.97 56.83 0.0M
2022-04-26 57.19 57.19 55.26 56.54 0.0M
2022-04-25 57.90 58.05 56.04 57.33 0.0M
2022-04-22 59.90 59.90 56.62 58.47 0.0M
2022-04-21 59.40 61.91 58.40 59.98 0.3M
2022-04-20 56.97 59.33 55.62 59.33 0.1M
2022-04-19 57.83 57.90 55.76 56.97 0.0M
2022-04-14 57.90 57.90 56.19 57.90 0.0M
2022-04-13 57.40 57.90 56.19 57.26 0.0M
2022-04-12 56.12 57.55 54.54 57.55 0.0M
2022-04-11 56.76 56.83 54.33 56.40 0.0M
2022-04-08 57.55 58.12 55.47 57.12 0.0M
2022-04-07 50.61 59.12 49.40 57.62 0.2M
2022-04-06 50.40 50.61 48.61 50.61 0.0M
2022-04-05 50.61 50.61 49.25 50.40 0.0M
2022-04-04 49.75 50.61 48.54 50.61 0.0M
2022-04-01 49.32 49.90 47.32 49.90 0.0M
2022-03-31 47.39 47.82 46.54 47.47 0.0M
2022-03-30 47.82 47.82 45.75 47.39 0.0M
2022-03-29 47.11 47.90 46.68 47.90 0.0M
2022-03-28 46.75 47.68 46.47 46.75 0.0M
2022-03-25 47.18 47.18 46.39 46.75 0.0M
2022-03-24 49.18 49.18 45.82 47.18 0.0M
2022-03-23 46.97 48.18 46.11 46.82 0.0M
2022-03-22 45.89 46.11 44.32 45.75 0.0M
2022-03-21 43.61 46.04 43.61 45.75 0.1M
2022-03-18 43.25 43.61 41.96 42.53 0.0M
2022-03-17 42.96 43.61 41.10 41.96 0.0M
2022-03-16 39.39 45.04 39.39 42.89 0.3M
2022-03-15 40.46 41.25 37.39 39.25 0.0M
2022-03-14 37.89 41.18 37.39 40.46 0.0M
2022-03-11 35.74 38.60 35.14 36.89 0.1M
2022-03-10 36.10 36.81 35.46 35.74 0.1M
2022-03-09 35.03 37.03 34.81 35.46 0.1M
2022-03-08 36.89 36.89 33.85 34.74 0.0M
2022-03-07 32.53 36.67 31.17 35.06 0.1M
2022-03-04 35.49 36.03 32.88 33.42 0.1M
2022-03-03 39.32 39.32 34.85 35.49 0.0M
2022-03-02 38.46 38.46 36.03 36.31 0.1M
2022-03-01 40.17 42.32 37.53 38.46 0.0M
2022-02-28 40.03 40.53 38.46 40.10 0.1M
2022-02-25 40.46 42.18 38.75 41.10 0.1M
2022-02-24 39.39 40.46 36.31 40.46 0.1M
2022-02-23 40.03 41.46 39.39 41.46 0.0M
2022-02-22 41.25 41.32 39.39 40.32 0.1M
2022-02-21 42.89 46.32 39.46 41.39 0.1M
2022-02-18 44.18 45.32 41.82 43.03 0.1M
2022-02-17 47.18 47.18 42.96 44.11 0.1M
2022-02-16 47.90 48.61 46.11 46.61 0.1M
2022-02-15 51.11 52.11 50.25 51.40 0.0M
2022-02-14 51.33 51.47 49.25 51.11 0.1M
2022-02-11 53.54 53.54 51.90 52.90 0.0M
2022-02-10 53.18 53.54 52.33 53.54 0.0M
2022-02-09 52.68 53.47 52.26 53.26 0.0M
2022-02-08 53.61 53.97 52.68 53.76 0.0M
2022-02-07 53.18 53.97 53.04 53.83 0.0M
2022-02-04 53.40 53.97 52.18 53.18 0.0M
2022-02-03 52.76 53.83 51.47 53.40 0.0M
2022-02-02 53.47 53.97 51.47 52.76 0.0M
2022-02-01 51.11 53.33 51.04 52.61 0.0M
2022-01-31 51.47 51.47 50.25 51.11 0.0M
2022-01-28 49.40 50.40 49.11 50.33 0.0M
2022-01-27 49.04 50.68 48.04 49.32 0.0M
2022-01-26 47.75 49.83 47.68 49.04 0.0M
2022-01-25 47.97 50.04 46.89 47.75 0.0M
2022-01-24 51.25 51.25 46.68 47.90 0.1M
2022-01-21 52.04 52.04 49.04 51.25 0.0M
2022-01-20 50.68 52.68 49.47 52.04 0.0M
2022-01-19 51.47 51.47 49.61 50.68 0.0M
2022-01-18 52.68 52.68 48.97 51.68 0.1M
2022-01-17 54.26 54.26 51.47 52.83 0.0M
2022-01-14 55.33 55.69 53.76 54.26 0.1M
2022-01-13 55.69 55.69 53.90 55.62 0.0M
2022-01-12 53.47 55.76 53.40 55.69 0.1M
2022-01-11 54.69 54.69 52.97 54.33 0.1M
2022-01-10 57.19 57.62 53.47 54.69 0.1M
2022-01-07 58.76 58.83 55.90 56.62 0.0M
2022-01-05 58.62 59.33 58.26 58.76 0.0M
2022-01-04 57.05 59.12 56.04 58.26 0.1M
2022-01-03 58.26 58.26 55.83 57.55 0.0M