Ferroamp Elektronik

FERRO
🏛️ sweden →
1.88
Last Update: 2025-10-01
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
2023-12-29 9.24 9.50 8.61 8.72 0.1M
2023-12-28 8.80 9.59 8.80 9.23 0.1M
2023-12-27 7.96 8.99 7.96 8.70 0.1M
2023-12-22 7.28 7.99 7.20 7.96 0.1M
2023-12-21 7.13 7.29 6.74 7.28 0.1M
2023-12-20 6.86 7.29 6.86 7.18 0.0M
2023-12-19 6.53 7.15 6.43 6.86 0.0M
2023-12-18 6.51 6.69 6.50 6.53 0.9M
2023-12-15 6.49 6.57 6.11 6.50 0.2M
2023-12-14 6.70 6.89 6.40 6.49 0.1M
2023-12-13 6.75 6.93 6.65 6.70 0.0M
2023-12-12 6.80 6.89 6.53 6.75 0.1M
2023-12-11 6.63 6.89 6.39 6.80 0.0M
2023-12-08 6.28 6.80 6.25 6.63 0.1M
2023-12-07 6.64 6.65 6.27 6.40 0.1M
2023-12-06 6.65 6.93 6.50 6.50 0.1M
2023-12-05 6.63 6.94 6.61 6.65 0.1M
2023-12-04 6.87 6.88 6.56 6.63 0.1M
2023-12-01 7.08 7.08 6.87 6.87 0.0M
2023-11-30 6.82 7.22 6.82 7.08 0.0M
2023-11-29 6.85 7.00 6.70 6.82 0.1M
2023-11-28 7.00 7.30 6.80 6.85 0.0M
2023-11-27 6.98 7.05 6.66 6.70 0.1M
2023-11-24 7.05 7.10 6.75 6.75 0.1M
2023-11-23 7.13 7.50 6.90 7.09 0.2M
2023-11-22 7.64 7.64 7.10 7.13 0.2M
2023-11-21 7.40 7.92 7.30 7.50 0.1M
2023-11-20 7.80 7.86 7.40 7.40 0.0M
2023-11-17 7.33 7.88 7.33 7.40 0.1M
2023-11-16 7.25 7.56 7.24 7.25 0.0M
2023-11-15 7.92 7.93 7.24 7.24 0.1M
2023-11-14 7.50 7.96 7.40 7.62 0.1M
2023-11-13 8.32 8.46 7.50 7.50 0.1M
2023-11-10 7.84 8.33 7.20 7.50 0.6M
2023-11-09 9.90 9.90 6.72 7.84 0.5M
2023-11-08 11.20 11.86 11.20 11.52 0.0M
2023-11-07 11.66 11.68 11.36 11.42 0.1M
2023-11-06 11.80 12.00 11.40 11.56 0.1M
2023-11-03 11.90 12.10 11.60 11.80 0.1M
2023-11-02 10.00 12.40 10.00 11.84 0.1M
2023-11-01 9.20 10.20 9.20 10.00 0.0M
2023-10-31 8.55 9.01 8.55 9.00 0.0M
2023-10-30 9.07 9.24 8.22 8.52 0.0M
2023-10-27 9.47 9.98 9.01 9.09 0.0M
2023-10-26 9.04 9.48 8.55 9.47 0.1M
2023-10-25 9.50 9.69 8.90 9.13 0.1M
2023-10-24 9.41 9.51 8.83 9.50 0.1M
2023-10-23 9.88 9.89 9.29 9.31 0.0M
2023-10-20 10.00 10.00 9.55 9.87 0.1M
2023-10-19 10.38 10.50 9.90 10.00 0.0M
2023-10-18 10.26 10.94 10.20 10.38 0.0M
2023-10-17 10.58 10.58 10.00 10.26 0.0M
2023-10-16 11.00 11.42 10.36 10.70 0.0M
2023-10-13 10.40 10.96 10.12 10.96 0.0M
2023-10-12 9.86 10.58 9.86 10.40 0.1M
2023-10-11 10.14 10.60 9.86 9.86 0.1M
2023-10-10 10.48 10.80 10.10 10.12 0.0M
2023-10-09 10.72 10.86 10.28 10.28 0.1M
2023-10-06 10.52 10.72 10.40 10.68 0.0M
2023-10-05 10.62 11.00 10.52 10.52 0.1M
2023-10-04 10.94 11.00 10.40 10.60 0.2M
2023-10-03 11.48 11.48 10.84 11.02 0.0M
2023-10-02 11.86 11.86 11.32 11.48 0.1M
2023-09-29 11.24 11.86 11.00 11.86 0.2M
2023-09-28 11.58 11.58 11.12 11.22 0.0M
2023-09-27 11.40 12.34 11.40 11.44 0.1M
2023-09-26 11.28 11.80 11.28 11.40 0.1M
2023-09-25 11.40 11.50 11.02 11.28 0.0M
2023-09-22 11.02 11.48 10.94 11.34 0.1M
2023-09-21 11.38 11.56 11.24 11.26 0.0M
2023-09-20 11.90 11.92 11.20 11.36 0.1M
2023-09-19 11.90 12.06 11.32 11.90 0.0M
2023-09-18 11.98 11.98 11.44 11.90 0.0M
2023-09-15 12.20 12.20 11.44 11.98 0.1M
2023-09-14 11.68 12.36 11.42 12.18 0.1M
2023-09-13 11.60 11.98 11.10 11.68 0.1M
2023-09-12 11.40 12.28 11.40 11.60 0.1M
2023-09-11 11.26 11.86 11.06 11.40 0.1M
2023-09-08 11.70 11.92 11.20 11.26 0.1M
2023-09-07 12.00 12.04 11.60 11.60 0.0M
2023-09-06 11.74 12.10 11.74 11.98 0.0M
2023-09-05 12.18 12.30 11.66 11.74 0.1M
2023-09-04 12.90 13.08 12.10 12.34 0.1M
2023-09-01 12.20 12.80 12.18 12.80 0.1M
2023-08-31 12.60 12.62 12.06 12.20 0.1M
2023-08-30 12.88 13.12 12.26 12.64 0.1M
2023-08-29 12.32 12.88 12.04 12.74 0.1M
2023-08-28 12.84 12.98 12.02 12.32 0.1M
2023-08-25 12.30 13.20 12.20 12.62 0.2M
2023-08-24 14.00 14.34 12.20 12.44 0.4M
2023-08-23 13.04 14.22 12.70 13.36 0.2M
2023-08-22 12.10 13.88 11.88 13.02 0.2M
2023-08-21 12.40 12.72 12.00 12.02 0.1M
2023-08-18 12.82 13.06 12.28 12.58 0.1M
2023-08-17 12.66 13.18 12.14 12.82 0.1M
2023-08-16 12.22 12.90 12.22 12.46 0.1M
2023-08-15 13.28 13.38 12.16 12.42 0.2M
2023-08-14 12.66 13.46 12.20 13.20 0.2M
2023-08-11 13.58 13.58 12.74 12.74 0.1M
2023-08-10 13.48 14.10 13.32 13.34 0.2M
2023-08-09 13.76 13.88 13.22 13.48 0.1M
2023-08-08 13.62 14.14 13.18 13.74 0.2M
2023-08-07 14.30 14.30 13.00 13.62 0.3M
2023-08-04 14.50 14.50 13.54 14.24 0.2M
2023-08-03 14.82 15.12 13.72 14.50 0.2M
2023-08-02 13.24 15.38 13.24 14.80 1.0M
2023-08-01 11.18 12.74 11.04 12.74 0.5M
2023-07-31 11.40 11.40 10.92 11.18 0.1M
2023-07-28 11.42 11.46 11.28 11.38 0.1M
2023-07-27 11.72 11.72 11.34 11.40 0.1M
2023-07-26 11.90 12.14 11.26 11.34 0.1M
2023-07-25 11.52 12.30 11.40 11.60 0.1M
2023-07-24 11.40 11.88 11.36 11.58 0.1M
2023-07-21 12.36 12.36 11.14 11.48 0.3M
2023-07-20 12.44 12.70 11.68 12.10 0.2M
2023-07-19 12.88 13.52 12.36 12.44 0.2M
2023-07-18 12.18 13.10 11.90 12.88 0.1M
2023-07-17 11.22 12.70 11.14 12.16 0.1M
2023-07-14 11.90 12.18 11.20 11.32 0.1M
2023-07-13 12.14 12.28 11.80 11.90 0.1M
2023-07-12 12.62 12.70 11.98 12.14 0.6M
2023-07-11 12.60 12.92 12.50 12.60 0.0M
2023-07-10 12.64 13.40 12.36 12.58 0.0M
2023-07-07 13.16 13.22 12.36 12.64 0.1M
2023-07-06 13.36 13.62 13.04 13.08 0.0M
2023-07-05 13.44 13.48 13.02 13.26 0.0M
2023-07-04 13.80 13.80 13.30 13.44 0.0M
2023-07-03 13.80 13.82 13.42 13.70 0.0M
2023-06-30 13.46 13.88 13.40 13.62 0.1M
2023-06-29 13.60 13.62 13.40 13.46 0.0M
2023-06-28 13.88 13.88 13.54 13.62 0.0M
2023-06-27 13.96 14.02 13.60 13.86 0.1M
2023-06-26 14.50 14.94 13.80 13.92 0.1M
2023-06-22 14.88 14.88 13.96 14.20 0.1M
2023-06-21 14.52 14.90 14.28 14.46 0.1M
2023-06-20 15.16 15.42 14.38 14.38 0.1M
2023-06-19 15.48 15.58 14.60 15.06 0.1M
2023-06-16 17.20 17.20 14.92 15.46 0.2M
2023-06-15 18.10 18.10 16.20 17.30 0.1M
2023-06-14 18.04 18.22 17.04 17.72 0.0M
2023-06-13 16.72 19.16 16.14 18.02 0.1M
2023-06-12 15.44 17.44 15.44 17.08 0.1M
2023-06-09 15.50 16.50 14.52 15.08 0.0M
2023-06-08 14.50 15.80 14.04 15.00 0.2M
2023-06-07 15.30 15.98 13.98 14.50 0.2M
2023-06-05 16.80 17.52 15.06 15.20 0.0M
2023-06-02 16.80 17.52 16.48 16.80 0.1M
2023-06-01 17.20 17.54 16.26 16.72 0.1M
2023-05-31 17.26 18.98 17.00 17.20 0.1M
2023-05-30 18.80 19.28 16.54 17.26 0.1M
2023-05-29 22.60 24.80 18.14 18.80 0.1M
2023-05-26 28.60 28.60 20.95 22.55 0.1M
2023-05-25 25.15 28.80 25.15 28.25 0.0M
2023-05-24 22.00 27.85 21.95 24.90 0.1M
2023-05-23 19.91 22.16 19.44 21.34 0.0M
2023-05-22 16.37 20.59 16.37 19.98 0.1M
2023-05-19 16.23 17.87 16.23 16.37 0.0M
2023-05-17 16.73 17.12 16.08 16.16 0.0M
2023-05-16 17.05 19.23 15.66 16.62 0.2M
2023-05-15 18.19 20.66 18.19 20.27 0.1M
2023-05-12 18.19 18.59 17.05 18.09 0.2M
2023-05-11 19.27 20.52 17.51 18.19 0.2M
2023-05-10 21.73 22.63 18.84 19.23 0.2M
2023-05-09 29.31 29.31 20.77 21.73 0.2M
2023-05-08 30.74 30.74 27.16 28.52 0.2M
2023-05-05 34.81 34.81 32.13 33.21 0.1M
2023-05-04 36.67 36.67 34.10 34.56 0.0M
2023-05-03 38.53 38.53 36.46 36.67 0.0M
2023-05-02 40.68 40.68 37.24 38.53 0.0M
2023-04-28 39.03 40.03 37.96 40.03 0.0M
2023-04-27 39.75 40.03 38.32 39.03 0.0M
2023-04-26 39.82 41.46 39.32 39.75 0.0M
2023-04-25 39.75 40.32 38.96 39.82 0.0M
2023-04-24 39.39 40.10 38.96 39.75 0.0M
2023-04-21 39.67 39.67 38.96 39.39 0.0M
2023-04-20 40.03 40.75 39.32 39.60 0.0M
2023-04-19 38.32 40.46 38.32 40.03 0.0M
2023-04-18 38.60 39.89 38.17 38.32 0.0M
2023-04-17 38.60 40.03 38.46 38.60 0.0M
2023-04-14 38.60 39.17 38.32 38.96 0.0M
2023-04-13 38.24 39.10 37.89 38.60 0.0M
2023-04-12 38.39 39.32 38.17 38.24 0.0M
2023-04-11 39.17 40.46 38.39 38.39 0.0M
2023-04-06 39.10 39.89 37.60 39.17 0.0M
2023-04-05 38.89 40.89 37.32 39.25 0.1M
2023-04-04 46.11 46.47 44.75 46.11 0.0M
2023-04-03 45.39 46.11 44.39 46.11 0.0M
2023-03-31 45.75 45.75 44.32 45.32 0.0M
2023-03-30 41.68 44.32 41.68 44.25 0.0M
2023-03-29 41.10 42.10 41.10 41.32 0.0M
2023-03-28 41.46 42.53 41.10 41.18 0.0M
2023-03-27 41.03 41.46 40.32 41.46 0.0M
2023-03-24 40.39 42.46 39.17 41.03 0.0M
2023-03-23 40.39 40.39 39.25 40.39 0.0M
2023-03-22 39.53 41.32 39.03 40.75 0.0M
2023-03-21 39.67 40.32 39.17 39.46 0.0M
2023-03-20 40.96 41.39 39.53 39.53 0.0M
2023-03-17 42.39 43.82 41.10 41.25 0.0M
2023-03-16 42.89 42.89 40.96 42.39 0.0M
2023-03-15 42.89 42.89 40.53 42.89 0.0M
2023-03-14 40.75 43.11 40.75 42.89 0.0M
2023-03-13 43.82 43.89 40.82 42.25 0.1M
2023-03-10 44.03 44.03 42.53 43.82 0.0M
2023-03-09 43.53 45.25 42.96 44.03 0.0M
2023-03-08 43.82 44.89 43.53 43.53 0.0M
2023-03-07 43.96 45.68 43.89 43.89 0.0M
2023-03-06 43.61 44.25 42.32 43.96 0.0M
2023-03-03 43.61 44.68 43.25 43.89 0.0M
2023-03-02 44.39 45.25 43.25 43.32 0.0M
2023-03-01 44.18 45.46 44.18 44.39 0.0M
2023-02-28 46.04 46.04 43.32 44.18 0.0M
2023-02-27 46.18 46.32 45.04 46.11 0.0M
2023-02-24 45.82 46.75 44.61 45.39 0.0M
2023-02-23 45.82 46.82 45.54 45.75 0.0M
2023-02-22 43.61 45.25 43.53 45.18 0.0M
2023-02-21 44.68 45.18 43.96 44.32 0.0M
2023-02-20 45.39 46.47 43.68 44.32 0.0M
2023-02-17 46.75 46.75 40.75 45.04 0.2M
2023-02-16 51.04 52.11 49.83 50.18 0.1M
2023-02-15 48.97 51.97 48.25 51.04 0.1M
2023-02-14 49.90 49.90 47.90 48.97 0.0M
2023-02-13 50.83 51.90 48.68 49.32 0.0M
2023-02-10 50.04 52.11 48.61 50.47 0.1M
2023-02-09 46.82 50.04 46.82 49.68 0.1M
2023-02-08 45.96 47.90 45.82 46.68 0.0M
2023-02-07 45.32 46.04 45.18 45.75 0.0M
2023-02-06 45.11 46.25 45.04 45.39 0.1M
2023-02-03 44.96 45.54 43.11 45.32 0.0M
2023-02-02 43.89 45.54 43.18 44.96 0.0M
2023-02-01 44.25 44.25 41.10 43.89 0.0M
2023-01-31 44.89 44.89 43.96 43.96 0.0M
2023-01-30 45.46 45.68 44.18 44.82 0.0M
2023-01-27 43.61 45.39 43.53 45.39 0.0M
2023-01-26 44.96 44.96 42.89 44.25 0.0M
2023-01-25 44.96 45.39 43.75 44.96 0.0M
2023-01-24 45.39 45.39 43.68 45.04 0.0M
2023-01-23 43.75 45.46 42.75 45.39 0.0M
2023-01-20 44.96 45.75 40.68 44.11 0.0M
2023-01-19 46.11 46.11 43.89 44.89 0.0M
2023-01-18 46.47 46.75 45.96 46.32 0.0M
2023-01-17 47.39 47.61 45.75 45.89 0.0M
2023-01-16 46.47 47.75 45.89 46.11 0.2M
2023-01-13 43.75 45.11 43.25 43.46 0.0M
2023-01-12 45.18 45.18 42.82 43.61 0.0M
2023-01-11 45.75 45.89 44.46 45.18 0.0M
2023-01-10 42.75 46.47 42.18 45.61 0.1M
2023-01-09 40.60 42.89 40.60 42.82 0.1M
2023-01-05 39.17 39.17 36.39 37.82 0.0M
2023-01-04 38.82 39.82 36.53 37.32 0.0M
2023-01-03 36.46 39.53 36.46 38.75 0.0M
2023-01-02 35.74 37.10 35.14 36.03 0.0M