Ferronordic AB (publ) (STO:FNM)
Sweden
· Delayed Price · Currency is SEK 46.00
-1.05 (-2.23%)
Mar 9, 2026, 5:29 PM CET
Ferronordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.75 | 46.75 | 45.45 | 45.45 | - | -3.40% | 2,753 |
| Mar 6, 2026 | 48.00 | 49.90 | 47.05 | 47.05 | 47.05 | -1.57% | 2,406 |
| Mar 5, 2026 | 46.50 | 48.00 | 46.50 | 47.80 | 47.80 | 2.80% | 2,211 |
| Mar 4, 2026 | 45.50 | 47.40 | 45.50 | 46.50 | 46.50 | 1.09% | 2,231 |
| Mar 3, 2026 | 46.00 | 47.00 | 45.20 | 46.00 | 46.00 | -2.02% | 8,049 |
| Mar 2, 2026 | 46.20 | 48.00 | 44.55 | 46.95 | 46.95 | -1.16% | 10,568 |
| Feb 27, 2026 | 47.65 | 48.75 | 47.50 | 47.50 | 47.50 | -0.42% | 10,086 |
| Feb 26, 2026 | 47.75 | 49.95 | 47.60 | 47.70 | 47.70 | 0.42% | 1,251 |
| Feb 25, 2026 | 47.60 | 49.80 | 47.50 | 47.50 | 47.50 | -1.04% | 5,133 |
| Feb 24, 2026 | 47.50 | 48.25 | 47.50 | 48.00 | 48.00 | 1.05% | 3,418 |
| Feb 23, 2026 | 49.80 | 50.10 | 47.50 | 47.50 | 47.50 | -5.19% | 18,578 |
| Feb 20, 2026 | 48.70 | 50.60 | 48.70 | 50.10 | 50.10 | 0.20% | 12,297 |
| Feb 19, 2026 | 51.50 | 51.50 | 49.30 | 50.00 | 50.00 | -0.99% | 13,366 |
| Feb 18, 2026 | 50.60 | 51.70 | 50.40 | 50.50 | 50.50 | -0.20% | 12,865 |
| Feb 17, 2026 | 52.00 | 52.00 | 50.60 | 50.60 | 50.60 | -0.78% | 33,008 |
| Feb 16, 2026 | 51.10 | 52.70 | 50.20 | 51.00 | 51.00 | -2.86% | 13,661 |
| Feb 13, 2026 | 51.00 | 52.60 | 50.30 | 52.50 | 52.50 | 2.94% | 2,491 |
| Feb 12, 2026 | 53.00 | 53.00 | 46.95 | 51.00 | 51.00 | 0.20% | 41,232 |
| Feb 11, 2026 | 52.50 | 52.60 | 50.90 | 50.90 | 50.90 | -3.23% | 7,390 |
| Feb 10, 2026 | 52.00 | 53.00 | 51.40 | 52.60 | 52.60 | 1.15% | 12,154 |
| Feb 9, 2026 | 52.80 | 53.50 | 51.80 | 52.00 | 52.00 | -0.38% | 32,444 |
| Feb 6, 2026 | 53.00 | 53.00 | 52.20 | 52.20 | 52.20 | 0.19% | 1,457 |
| Feb 5, 2026 | 52.40 | 52.40 | 52.10 | 52.10 | 52.10 | -1.14% | 1,200 |
| Feb 4, 2026 | 53.50 | 53.50 | 52.10 | 52.70 | 52.70 | -1.50% | 4,945 |
| Feb 3, 2026 | 51.60 | 54.00 | 51.50 | 53.50 | 53.50 | 1.13% | 11,559 |
| Feb 2, 2026 | 51.30 | 52.90 | 50.90 | 52.90 | 52.90 | -0.19% | 17,095 |
| Jan 30, 2026 | 52.00 | 53.00 | 50.40 | 53.00 | 53.00 | 3.72% | 4,389 |
| Jan 29, 2026 | 52.80 | 53.90 | 50.50 | 51.10 | 51.10 | -3.22% | 5,459 |
| Jan 28, 2026 | 52.00 | 54.50 | 51.50 | 52.80 | 52.80 | 1.54% | 13,413 |
| Jan 27, 2026 | 48.60 | 52.00 | 48.60 | 52.00 | 52.00 | 7.00% | 9,851 |
| Jan 26, 2026 | 49.00 | 49.30 | 48.25 | 48.60 | 48.60 | -0.92% | 5,822 |
| Jan 23, 2026 | 47.35 | 49.90 | 47.35 | 49.05 | 49.05 | 3.48% | 10,926 |
| Jan 22, 2026 | 46.60 | 47.40 | 45.00 | 47.40 | 47.40 | 1.72% | 9,531 |
| Jan 21, 2026 | 46.45 | 46.60 | 45.35 | 46.60 | 46.60 | 0.32% | 2,506 |
| Jan 20, 2026 | 45.80 | 46.55 | 45.40 | 46.45 | 46.45 | 1.42% | 1,833 |
| Jan 19, 2026 | 46.10 | 46.60 | 45.80 | 45.80 | 45.80 | -1.72% | 2,667 |
| Jan 16, 2026 | 46.35 | 46.60 | 46.00 | 46.60 | 46.60 | 1.30% | 5,491 |
| Jan 15, 2026 | 45.50 | 46.30 | 45.50 | 46.00 | 46.00 | 0.22% | 31,133 |
| Jan 14, 2026 | 45.95 | 45.95 | 45.10 | 45.90 | 45.90 | -0.11% | 13,356 |
| Jan 13, 2026 | 45.90 | 45.95 | 45.50 | 45.95 | 45.95 | 0.99% | 3,982 |
| Jan 12, 2026 | 45.50 | 45.95 | 45.10 | 45.50 | 45.50 | - | 2,950 |
| Jan 9, 2026 | 45.00 | 45.90 | 45.00 | 45.50 | 45.50 | 1.11% | 7,756 |
| Jan 8, 2026 | 44.00 | 45.45 | 44.00 | 45.00 | 45.00 | -0.11% | 4,725 |
| Jan 7, 2026 | 44.00 | 45.80 | 44.00 | 45.05 | 45.05 | 2.85% | 13,521 |
| Jan 5, 2026 | 44.00 | 44.20 | 43.05 | 43.80 | 43.80 | -1.13% | 19,735 |
| Jan 2, 2026 | 43.10 | 44.40 | 43.10 | 44.30 | 44.30 | 2.07% | 11,772 |
| Dec 30, 2025 | 43.30 | 43.80 | 42.85 | 43.40 | 43.40 | 0.23% | 5,692 |
| Dec 29, 2025 | 43.60 | 44.00 | 43.00 | 43.30 | 43.30 | -0.46% | 12,172 |
| Dec 23, 2025 | 43.65 | 44.35 | 43.45 | 43.50 | 43.50 | -0.34% | 3,374 |
| Dec 22, 2025 | 44.00 | 44.00 | 43.30 | 43.65 | 43.65 | -1.02% | 2,080 |
| Dec 19, 2025 | 43.90 | 44.50 | 43.90 | 44.10 | 44.10 | 1.03% | 1,665 |
| Dec 18, 2025 | 43.40 | 44.20 | 43.40 | 43.65 | 43.65 | 0.11% | 3,991 |
| Dec 17, 2025 | 44.00 | 44.00 | 43.50 | 43.60 | 43.60 | -1.13% | 4,563 |
| Dec 16, 2025 | 43.60 | 44.20 | 43.60 | 44.10 | 44.10 | 0.46% | 9,060 |
| Dec 15, 2025 | 44.00 | 44.30 | 43.90 | 43.90 | 43.90 | -0.23% | 5,072 |
| Dec 12, 2025 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | -1.90% | 5,577 |
| Dec 11, 2025 | 43.35 | 44.85 | 43.25 | 44.85 | 44.85 | 3.46% | 9,266 |
| Dec 10, 2025 | 44.45 | 44.45 | 42.80 | 43.35 | 43.35 | -2.58% | 19,847 |
| Dec 9, 2025 | 43.40 | 44.50 | 43.00 | 44.50 | 44.50 | 2.42% | 6,727 |
| Dec 8, 2025 | 43.60 | 43.80 | 43.25 | 43.45 | 43.45 | -0.80% | 613 |
| 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 |