Ferronordic Machines AB (FNMA)

FNMA
🏛️ Suède →
46.25
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-03 46.05 46.95 46.00 46.25 0.0M
2025-10-02 46.50 46.50 46.00 46.05 0.0M
2025-10-01 46.10 46.75 45.75 46.05 0.0M
2025-09-30 46.05 46.30 45.60 46.10 0.0M
2025-09-29 46.50 47.40 45.85 46.00 0.0M
2025-09-26 46.00 47.40 45.60 46.55 0.0M
2025-09-25 47.60 47.90 46.00 46.05 0.0M
2025-09-24 45.75 47.60 45.75 46.70 0.0M
2025-09-23 45.50 46.25 45.50 46.05 0.0M
2025-09-22 46.25 46.85 46.25 46.30 0.0M
2025-09-19 44.00 46.85 44.00 46.30 0.0M
2025-09-18 46.00 46.35 45.25 46.00 0.0M
2025-09-17 45.15 46.10 45.15 46.10 0.0M
2025-09-16 46.50 46.50 45.75 46.15 0.0M
2025-09-15 45.10 46.50 45.10 46.30 0.0M
2025-09-12 46.00 46.60 45.75 46.10 0.1M
2025-09-11 46.70 47.00 45.65 46.10 0.0M
2025-09-10 47.25 47.90 46.70 46.75 0.0M
2025-09-09 46.75 48.55 46.75 47.05 0.0M
2025-09-08 45.55 49.00 45.55 49.00 0.0M
2025-09-05 46.00 46.95 45.70 46.30 0.0M
2025-09-04 46.00 46.00 45.55 46.00 0.0M
2025-09-03 45.40 46.15 45.40 46.15 0.0M
2025-09-02 46.00 46.15 45.40 45.40 0.0M
2025-09-01 46.30 47.25 45.35 45.90 0.0M
2025-08-29 46.50 46.80 45.60 46.45 0.0M
2025-08-28 48.00 48.00 45.65 46.15 0.0M
2025-08-27 46.10 47.75 45.45 46.15 0.0M
2025-08-26 47.95 47.95 46.15 46.15 0.0M
2025-08-25 48.00 48.00 46.70 47.95 0.0M
2025-08-22 48.50 48.55 47.50 48.50 0.0M
2025-08-21 49.00 49.30 48.50 49.30 0.0M
2025-08-20 48.10 49.30 48.10 49.00 0.0M
2025-08-19 45.95 48.75 44.65 48.70 0.2M
2025-08-18 43.10 46.00 43.00 44.60 0.1M
2025-08-15 44.75 44.95 43.50 44.85 0.0M
2025-08-14 44.45 44.85 41.10 44.75 0.1M
2025-08-13 43.55 45.15 43.55 44.90 0.0M
2025-08-12 44.20 45.05 43.50 43.95 0.0M
2025-08-11 44.80 44.85 43.50 44.20 0.0M
2025-08-08 43.35 44.85 43.35 44.80 0.0M
2025-08-07 44.90 45.40 43.35 45.40 0.0M
2025-08-06 44.55 45.35 43.90 44.20 0.0M
2025-08-05 45.00 45.75 44.60 44.60 0.0M
2025-08-04 46.05 46.05 44.90 45.00 0.0M
2025-08-01 45.20 48.00 45.20 45.85 0.0M
2025-07-31 46.50 47.50 45.00 47.50 0.0M
2025-07-30 45.55 47.40 45.10 45.80 0.0M
2025-07-29 45.55 45.55 45.55 45.55 0.0M
2025-07-28 45.55 46.70 45.55 46.00 0.0M
2025-07-25 45.85 46.95 45.45 45.60 0.0M
2025-07-24 45.85 46.95 45.85 45.85 0.0M
2025-07-23 45.85 46.80 45.85 45.85 0.0M
2025-07-22 46.85 47.20 46.35 46.85 0.0M
2025-07-21 46.65 47.20 45.30 46.65 0.0M
2025-07-18 48.10 48.10 46.65 46.75 0.0M
2025-07-17 47.95 48.40 46.25 48.15 0.0M
2025-07-16 46.80 47.60 46.10 47.60 0.0M
2025-07-15 46.80 46.85 46.00 46.80 0.0M
2025-07-14 46.60 47.80 46.00 47.00 0.0M
2025-07-11 47.30 48.50 46.60 47.90 0.0M
2025-07-10 46.40 47.40 45.90 47.40 0.0M
2025-07-09 46.60 47.65 46.15 46.40 0.0M
2025-07-08 45.90 48.00 45.70 48.00 0.0M
2025-07-07 46.30 47.35 46.10 47.00 0.0M
2025-07-04 49.90 49.90 46.50 48.80 0.1M
2025-07-03 49.50 50.00 48.55 48.85 0.0M
2025-07-02 48.55 50.20 48.30 48.85 0.0M
2025-07-01 50.20 50.20 48.95 49.65 0.0M
2025-06-30 48.05 50.20 45.30 50.20 0.0M
2025-06-27 45.05 47.20 45.05 47.20 0.0M
2025-06-26 45.50 46.50 45.35 46.05 0.0M
2025-06-25 45.05 46.40 45.05 46.30 0.0M
2025-06-24 45.20 46.60 45.20 45.45 0.0M
2025-06-23 45.40 46.50 45.10 45.20 0.0M
2025-06-19 48.50 48.55 46.40 46.40 0.0M
2025-06-18 47.00 47.90 45.20 47.70 0.0M
2025-06-17 48.00 51.50 46.10 46.80 0.5M
2025-06-16 45.15 48.00 44.25 48.00 0.0M
2025-06-13 44.40 46.00 44.10 45.15 0.0M
2025-06-12 45.00 46.70 44.10 45.00 0.1M
2025-06-11 45.05 46.00 44.70 45.60 0.0M
2025-06-10 45.20 45.20 45.00 45.00 0.0M
2025-06-09 45.35 45.55 45.10 45.15 0.0M
2025-06-05 45.60 46.15 45.20 46.15 0.0M
2025-06-04 45.00 46.45 45.00 46.00 0.0M
2025-06-03 46.60 46.60 45.35 46.50 0.0M
2025-06-02 46.00 46.00 45.55 45.55 0.0M
2025-05-30 45.30 46.60 44.05 45.05 0.0M
2025-05-28 45.10 45.85 43.65 45.30 0.0M
2025-05-27 43.50 45.75 43.30 45.00 0.0M
2025-05-26 45.00 45.00 43.15 44.00 0.0M
2025-05-23 45.00 45.70 44.90 45.20 0.0M
2025-05-22 44.70 45.50 44.00 45.20 0.0M
2025-05-21 44.70 45.75 44.70 45.50 0.0M
2025-05-20 43.55 45.75 43.55 44.70 0.0M
2025-05-19 45.70 46.50 44.15 45.10 0.0M
2025-05-16 46.80 47.00 43.00 45.95 0.0M
2025-05-15 46.20 47.50 41.70 46.65 0.2M
2025-05-14 48.15 50.40 48.15 49.90 0.0M
2025-05-13 47.00 52.00 46.85 48.25 0.0M
2025-05-12 46.50 47.70 46.50 47.00 0.0M
2025-05-09 45.20 47.15 45.20 46.00 0.0M
2025-05-08 45.30 46.20 45.20 45.20 0.0M
2025-05-07 46.30 46.30 45.10 45.30 0.0M
2025-05-06 47.30 47.30 47.00 47.00 0.0M
2025-05-05 47.00 47.90 47.00 47.35 0.0M
2025-05-02 47.00 47.75 46.50 47.00 0.0M
2025-04-30 47.40 47.70 46.50 47.00 0.0M
2025-04-29 46.90 47.55 46.50 47.30 0.0M
2025-04-28 47.00 47.70 46.15 46.90 0.0M
2025-04-25 44.95 47.10 44.30 47.10 0.0M
2025-04-24 46.05 46.05 43.70 44.95 0.0M
2025-04-23 45.00 46.20 45.00 46.05 0.0M
2025-04-22 45.15 45.60 45.00 45.00 0.0M
2025-04-17 47.90 48.00 45.60 45.60 0.0M
2025-04-16 45.25 45.85 44.50 45.25 0.0M
2025-04-15 45.85 45.85 44.30 45.30 0.0M
2025-04-14 46.10 46.50 45.40 45.80 0.0M
2025-04-11 45.80 48.00 45.05 46.30 0.0M
2025-04-10 48.00 49.55 47.00 47.90 0.0M
2025-04-09 44.10 46.55 43.50 45.80 0.0M
2025-04-08 47.40 47.40 43.05 45.00 0.0M
2025-04-07 47.00 47.00 42.75 45.50 0.0M
2025-04-04 48.00 48.75 46.00 48.00 0.0M
2025-04-03 48.95 48.95 47.70 48.00 0.0M
2025-04-02 49.00 49.75 48.00 48.90 0.0M
2025-04-01 48.00 49.60 48.00 49.60 0.0M
2025-03-31 49.50 50.10 47.00 48.40 0.0M
2025-03-28 51.10 51.10 48.75 50.00 0.0M
2025-03-27 50.40 52.00 50.40 50.90 0.0M
2025-03-26 53.70 53.70 51.10 51.90 0.0M
2025-03-25 51.20 53.70 51.00 53.70 0.0M
2025-03-24 50.50 52.20 50.00 51.50 0.0M
2025-03-21 54.80 54.80 50.00 50.00 0.0M
2025-03-20 54.10 54.90 53.40 53.40 0.0M
2025-03-19 54.10 54.10 53.60 53.60 0.0M
2025-03-18 55.00 55.30 54.00 54.10 0.0M
2025-03-17 56.00 56.70 55.00 55.80 0.0M
2025-03-14 56.00 58.60 55.40 56.70 0.0M
2025-03-13 56.20 56.20 55.40 56.00 0.0M
2025-03-12 56.30 58.40 56.00 56.10 0.0M
2025-03-11 57.10 58.50 56.20 56.50 0.0M
2025-03-10 58.50 60.20 58.50 58.50 0.0M
2025-03-07 57.50 59.90 57.50 58.40 0.0M
2025-03-06 58.00 60.70 57.40 58.10 0.0M
2025-03-05 58.20 60.80 58.00 58.10 0.0M
2025-03-04 60.10 60.70 58.10 58.10 0.0M
2025-03-03 61.20 61.20 60.10 60.10 0.0M
2025-02-28 61.40 62.00 60.10 61.00 0.0M
2025-02-27 60.10 62.00 60.10 61.30 0.0M
2025-02-26 60.90 61.80 57.20 60.20 0.0M
2025-02-25 63.00 63.00 60.00 60.00 0.0M
2025-02-24 63.10 64.70 61.00 63.10 0.0M
2025-02-21 63.40 63.40 60.00 63.10 0.0M
2025-02-20 71.00 71.00 62.00 62.10 0.0M
2025-02-19 65.60 69.40 65.60 66.70 0.0M
2025-02-18 65.60 68.00 65.60 67.00 0.0M
2025-02-17 67.40 68.00 65.60 68.00 0.0M
2025-02-14 66.20 68.00 66.20 68.00 0.0M
2025-02-13 63.10 66.00 63.00 66.00 0.0M
2025-02-12 62.00 63.90 61.40 63.00 0.0M
2025-02-11 63.10 63.40 62.10 63.40 0.0M
2025-02-10 62.60 63.10 61.10 63.00 0.0M
2025-02-07 61.30 62.60 60.40 62.00 0.0M
2025-02-06 62.60 62.60 61.10 61.30 0.0M
2025-02-05 61.20 61.90 61.00 61.10 0.0M
2025-02-04 60.40 62.30 60.40 61.10 0.0M
2025-02-03 62.50 62.50 60.30 62.40 0.0M
2025-01-31 62.50 62.70 61.00 62.50 0.0M
2025-01-30 61.70 62.50 61.00 61.60 0.0M
2025-01-29 60.00 61.60 59.30 61.60 0.0M
2025-01-28 60.00 60.40 59.70 60.00 0.0M
2025-01-27 60.00 60.50 59.60 60.20 0.0M
2025-01-24 59.70 61.00 59.70 60.20 0.0M
2025-01-23 60.00 60.90 60.00 60.40 0.0M
2025-01-22 59.80 61.00 59.10 61.00 0.0M
2025-01-21 60.10 60.90 59.60 60.80 0.0M
2025-01-20 58.60 61.00 58.60 60.10 0.0M
2025-01-17 59.90 60.80 59.90 60.40 0.0M
2025-01-16 59.40 60.00 59.10 60.00 0.0M
2025-01-15 59.60 60.00 58.80 59.50 0.0M
2025-01-14 58.80 59.50 58.00 59.50 0.0M
2025-01-13 58.70 58.90 57.20 58.80 0.1M
2025-01-10 58.60 60.80 58.60 59.20 0.0M
2025-01-09 57.90 60.80 57.90 58.60 0.0M
2025-01-08 59.00 59.90 57.90 57.90 0.0M
2025-01-07 58.00 59.50 57.20 59.00 0.0M
2025-01-03 58.00 58.80 57.80 58.00 0.0M
2025-01-02 59.00 59.90 57.60 57.60 0.0M