Ferronordic AB (publ) (STO:FNM)
Sweden
· Delayed Price · Currency is SEK 43.80
0.00 (0.00%)
At close: Dec 5, 2025
Ferronordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.75 | 43.80 | 43.30 | 43.80 | 43.80 | - | 3,861 |
| Dec 4, 2025 | 43.90 | 44.45 | 43.80 | 43.80 | 43.80 | - | 1,130 |
| Dec 3, 2025 | 43.80 | 44.40 | 43.60 | 43.80 | 43.80 | - | 1,123 |
| Dec 2, 2025 | 44.00 | 44.00 | 43.60 | 43.80 | 43.80 | 0.34% | 348 |
| Dec 1, 2025 | 43.85 | 44.80 | 43.55 | 43.65 | 43.65 | -0.46% | 2,871 |
| Nov 28, 2025 | 43.50 | 44.95 | 43.50 | 43.85 | 43.85 | 0.57% | 1,072 |
| Nov 27, 2025 | 44.30 | 45.00 | 43.20 | 43.60 | 43.60 | -1.58% | 5,640 |
| Nov 26, 2025 | 45.65 | 45.65 | 43.40 | 44.30 | 44.30 | -0.11% | 5,949 |
| Nov 25, 2025 | 45.50 | 45.50 | 44.15 | 44.35 | 44.35 | -2.53% | 5,991 |
| Nov 24, 2025 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 0.66% | 4,963 |
| Nov 21, 2025 | 44.95 | 45.95 | 44.05 | 45.20 | 45.20 | 0.44% | 1,164 |
| Nov 20, 2025 | 45.00 | 46.65 | 45.00 | 45.00 | 45.00 | -0.55% | 4,545 |
| Nov 19, 2025 | 45.00 | 46.95 | 44.20 | 45.25 | 45.25 | 0.56% | 8,416 |
| Nov 18, 2025 | 44.55 | 45.45 | 43.65 | 45.00 | 45.00 | -1.10% | 10,977 |
| Nov 17, 2025 | 45.20 | 46.70 | 45.20 | 45.50 | 45.50 | -0.11% | 6,710 |
| Nov 14, 2025 | 46.00 | 46.40 | 45.50 | 45.55 | 45.55 | -0.33% | 4,393 |
| Nov 13, 2025 | 45.10 | 46.20 | 45.05 | 45.70 | 45.70 | 4.58% | 26,532 |
| Nov 12, 2025 | 43.70 | 43.95 | 42.85 | 43.70 | 43.70 | 1.63% | 2,618 |
| Nov 11, 2025 | 43.50 | 44.05 | 43.00 | 43.00 | 43.00 | -0.69% | 4,847 |
| Nov 10, 2025 | 43.85 | 44.95 | 43.20 | 43.30 | 43.30 | -1.14% | 1,300 |
| Nov 7, 2025 | 44.00 | 45.40 | 42.80 | 43.80 | 43.80 | 0.57% | 12,849 |
| Nov 6, 2025 | 43.50 | 45.65 | 43.50 | 43.55 | 43.55 | 0.11% | 2,884 |
| Nov 5, 2025 | 45.70 | 45.70 | 42.85 | 43.50 | 43.50 | -1.25% | 2,418 |
| Nov 4, 2025 | 44.90 | 44.90 | 43.60 | 44.05 | 44.05 | -0.23% | 2,505 |
| Nov 3, 2025 | 44.00 | 44.95 | 44.00 | 44.15 | 44.15 | -0.11% | 3,122 |
| Oct 31, 2025 | 45.00 | 45.00 | 44.00 | 44.20 | 44.20 | -0.11% | 2,873 |
| Oct 30, 2025 | 45.15 | 45.60 | 44.25 | 44.25 | 44.25 | - | 1,026 |
| Oct 29, 2025 | 44.00 | 45.90 | 44.00 | 44.25 | 44.25 | -0.34% | 7,093 |
| Oct 28, 2025 | 44.25 | 45.00 | 43.85 | 44.40 | 44.40 | 0.34% | 3,313 |
| Oct 27, 2025 | 45.20 | 45.95 | 44.25 | 44.25 | 44.25 | -1.99% | 6,086 |
| Oct 24, 2025 | 44.80 | 45.90 | 44.80 | 45.15 | 45.15 | 1.46% | 8,393 |
| Oct 23, 2025 | 45.00 | 45.65 | 44.40 | 44.50 | 44.50 | -1.00% | 2,559 |
| Oct 22, 2025 | 44.25 | 45.10 | 44.25 | 44.95 | 44.95 | -0.44% | 2,263 |
| Oct 21, 2025 | 45.70 | 45.70 | 44.95 | 45.15 | 45.15 | -0.88% | 1,785 |
| Oct 20, 2025 | 45.00 | 46.15 | 44.50 | 45.55 | 45.55 | 0.44% | 1,606 |
| Oct 17, 2025 | 45.25 | 45.85 | 44.00 | 45.35 | 45.35 | 0.44% | 2,003 |
| Oct 16, 2025 | 46.65 | 46.65 | 45.05 | 45.15 | 45.15 | -3.01% | 2,162 |
| Oct 15, 2025 | 44.00 | 46.65 | 43.00 | 46.55 | 46.55 | 6.28% | 17,484 |
| Oct 14, 2025 | 45.00 | 45.40 | 43.80 | 43.80 | 43.80 | -3.52% | 4,070 |
| Oct 13, 2025 | 44.70 | 45.65 | 43.80 | 45.40 | 45.40 | 2.83% | 714,566 |
| Oct 10, 2025 | 45.75 | 45.75 | 43.70 | 44.15 | 44.15 | -2.86% | 57,958 |
| Oct 9, 2025 | 45.05 | 45.75 | 44.45 | 45.45 | 45.45 | 0.33% | 53,745 |
| Oct 8, 2025 | 45.70 | 46.45 | 45.10 | 45.30 | 45.30 | -0.88% | 7,029 |
| Oct 7, 2025 | 46.20 | 46.20 | 45.65 | 45.70 | 45.70 | -1.19% | 4,693 |
| Oct 6, 2025 | 46.00 | 47.00 | 46.00 | 46.25 | 46.25 | - | 2,502 |
| Oct 3, 2025 | 46.05 | 46.95 | 46.00 | 46.25 | 46.25 | 0.43% | 3,971 |
| Oct 2, 2025 | 46.50 | 46.50 | 46.00 | 46.05 | 46.05 | - | 2,569 |
| Oct 1, 2025 | 46.10 | 46.75 | 45.75 | 46.05 | 46.05 | -0.11% | 1,572 |
| Sep 30, 2025 | 46.05 | 46.30 | 45.60 | 46.10 | 46.10 | 0.22% | 1,260 |
| Sep 29, 2025 | 46.50 | 47.40 | 45.85 | 46.00 | 46.00 | -1.18% | 3,060 |