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 |
| Sep 26, 2025 | 46.00 | 47.40 | 45.60 | 46.55 | 46.55 | 1.09% | 2,310 |
| Sep 25, 2025 | 47.60 | 47.90 | 46.00 | 46.05 | 46.05 | -1.39% | 7,470 |
| Sep 24, 2025 | 45.75 | 47.60 | 45.75 | 46.70 | 46.70 | 1.41% | 4,001 |
| Sep 23, 2025 | 45.50 | 46.25 | 45.50 | 46.05 | 46.05 | -0.54% | 708 |
| Sep 22, 2025 | 46.25 | 46.85 | 46.25 | 46.30 | 46.30 | - | 900 |
| Sep 19, 2025 | 44.00 | 46.85 | 44.00 | 46.30 | 46.30 | 0.65% | 9,959 |
| Sep 18, 2025 | 46.00 | 46.35 | 45.25 | 46.00 | 46.00 | -0.22% | 1,771 |
| Sep 17, 2025 | 45.15 | 46.10 | 45.15 | 46.10 | 46.10 | -0.11% | 365 |
| Sep 16, 2025 | 46.50 | 46.50 | 45.75 | 46.15 | 46.15 | -0.32% | 5,125 |
| Sep 15, 2025 | 45.10 | 46.50 | 45.10 | 46.30 | 46.30 | 0.43% | 1,935 |
| Sep 12, 2025 | 46.00 | 46.60 | 45.75 | 46.10 | 46.10 | - | 52,081 |
| Sep 11, 2025 | 46.70 | 47.00 | 45.65 | 46.10 | 46.10 | -1.39% | 6,254 |
| Sep 10, 2025 | 47.25 | 47.90 | 46.70 | 46.75 | 46.75 | -0.64% | 2,643 |
| Sep 9, 2025 | 46.75 | 48.55 | 46.75 | 47.05 | 47.05 | -3.98% | 2,914 |
| Sep 8, 2025 | 45.55 | 49.00 | 45.55 | 49.00 | 49.00 | 5.83% | 13,354 |
| Sep 5, 2025 | 46.00 | 46.95 | 45.70 | 46.30 | 46.30 | 0.65% | 1,391 |
| Sep 4, 2025 | 46.00 | 46.00 | 45.55 | 46.00 | 46.00 | -0.33% | 5,048 |
| Sep 3, 2025 | 45.40 | 46.15 | 45.40 | 46.15 | 46.15 | 1.65% | 1,764 |
| Sep 2, 2025 | 46.00 | 46.15 | 45.40 | 45.40 | 45.40 | -1.09% | 4,255 |
| Sep 1, 2025 | 46.30 | 47.25 | 45.35 | 45.90 | 45.90 | -1.18% | 11,038 |
| Aug 29, 2025 | 46.50 | 46.80 | 45.60 | 46.45 | 46.45 | 0.65% | 1,641 |
| Aug 28, 2025 | 48.00 | 48.00 | 45.65 | 46.15 | 46.15 | - | 3,393 |
| Aug 27, 2025 | 46.10 | 47.75 | 45.45 | 46.15 | 46.15 | - | 2,414 |
| Aug 26, 2025 | 47.95 | 47.95 | 46.15 | 46.15 | 46.15 | -3.75% | 2,833 |
| Aug 25, 2025 | 48.00 | 48.00 | 46.70 | 47.95 | 47.95 | -1.13% | 10,159 |
| Aug 22, 2025 | 48.50 | 48.55 | 47.50 | 48.50 | 48.50 | -1.62% | 4,405 |
| Aug 21, 2025 | 49.00 | 49.30 | 48.50 | 49.30 | 49.30 | 0.61% | 5,071 |
| Aug 20, 2025 | 48.10 | 49.30 | 48.10 | 49.00 | 49.00 | 0.62% | 6,452 |
| Aug 19, 2025 | 45.95 | 48.75 | 44.65 | 48.70 | 48.70 | 9.19% | 214,844 |
| Aug 18, 2025 | 43.10 | 46.00 | 43.00 | 44.60 | 44.60 | -0.56% | 51,822 |
| Aug 15, 2025 | 44.75 | 44.95 | 43.50 | 44.85 | 44.85 | 0.22% | 21,008 |
| Aug 14, 2025 | 44.45 | 44.85 | 41.10 | 44.75 | 44.75 | -0.33% | 112,135 |
| Aug 13, 2025 | 43.55 | 45.15 | 43.55 | 44.90 | 44.90 | 2.16% | 6,496 |
| Aug 12, 2025 | 44.20 | 45.05 | 43.50 | 43.95 | 43.95 | -0.57% | 25,753 |
| Aug 11, 2025 | 44.80 | 44.85 | 43.50 | 44.20 | 44.20 | -1.34% | 10,463 |
| Aug 8, 2025 | 43.35 | 44.85 | 43.35 | 44.80 | 44.80 | -1.32% | 9,977 |
| Aug 7, 2025 | 44.90 | 45.40 | 43.35 | 45.40 | 45.40 | 2.71% | 8,054 |
| Aug 6, 2025 | 44.55 | 45.35 | 43.90 | 44.20 | 44.20 | -0.90% | 1,606 |
| Aug 5, 2025 | 45.00 | 45.75 | 44.60 | 44.60 | 44.60 | -0.89% | 4,159 |
| Aug 4, 2025 | 46.05 | 46.05 | 44.90 | 45.00 | 45.00 | -1.85% | 2,587 |
| Aug 1, 2025 | 45.20 | 48.00 | 45.20 | 45.85 | 45.85 | -3.47% | 4,255 |
| Jul 31, 2025 | 46.50 | 47.50 | 45.00 | 47.50 | 47.50 | 3.71% | 9,382 |
| Jul 30, 2025 | 45.55 | 47.40 | 45.10 | 45.80 | 45.80 | 0.55% | 9,766 |
| Jul 29, 2025 | 46.15 | 46.40 | 45.15 | 45.55 | 45.55 | -0.98% | 2,667 |
| Jul 28, 2025 | 45.55 | 46.70 | 45.55 | 46.00 | 46.00 | 0.88% | 2,628 |
| Jul 25, 2025 | 45.85 | 46.95 | 45.45 | 45.60 | 45.60 | -0.55% | 9,268 |
| Jul 24, 2025 | 45.85 | 46.95 | 45.85 | 45.85 | 45.85 | - | 2,441 |
| Jul 23, 2025 | 45.85 | 46.80 | 45.85 | 45.85 | 45.85 | -2.13% | 2,894 |
| Jul 22, 2025 | 46.85 | 47.20 | 46.35 | 46.85 | 46.85 | 0.43% | 1,476 |
| Jul 21, 2025 | 46.65 | 47.20 | 45.30 | 46.65 | 46.65 | -0.21% | 8,468 |