Flerie historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.200	15.200	14.800	14.900	14.900	17,412
2026-10-19	15.250	15.300	14.950	15.000	15.000	52,392
2026-10-16	15.700	15.900	15.250	15.250	15.250	65,520
2026-10-15	16.000	16.000	15.000	15.650	15.650	61,519
2026-10-14	16.050	16.700	15.550	15.750	15.750	365,622
2026-10-13	14.950	16.200	14.800	15.800	15.800	248,001
2026-10-12	15.700	15.700	14.800	15.100	15.100	18,508
2026-10-09	15.550	15.550	14.950	15.200	15.200	57,054
2026-10-08	15.500	15.600	15.000	15.600	15.600	34,172
2026-10-07	15.250	15.600	15.250	15.500	15.500	2,825
2026-10-06	15.550	15.700	15.400	15.400	15.400	14,273
2026-10-05	15.850	15.850	15.100	15.500	15.500	77,896
2026-10-02	15.750	16.100	15.600	16.100	16.100	58,023
2026-10-01	16.300	16.300	15.700	16.100	16.100	66,871
2026-09-30	17.100	17.300	16.200	16.300	16.300	52,077
2026-09-29	17.400	17.400	16.900	17.300	17.300	15,626
2026-09-28	17.200	17.400	17.000	17.350	17.350	10,703
2026-09-25	17.050	17.350	17.050	17.200	17.200	6,185
2026-09-24	17.000	17.400	17.000	17.400	17.400	54,034
2026-09-23	17.000	17.400	17.000	17.300	17.300	8,443
2026-09-22	16.900	17.400	16.850	17.400	17.400	18,073
2026-09-21	17.150	17.550	16.950	17.350	17.350	27,483
2026-09-18	17.150	17.600	17.100	17.500	17.500	27,534
2026-09-17	17.400	17.450	17.150	17.450	17.450	13,079
2026-09-16	17.650	17.900	17.300	17.400	17.400	15,692
2026-09-15	17.600	18.000	17.450	17.700	17.700	34,451
2026-09-14	17.900	18.000	17.500	18.000	18.000	3,800
2026-09-11	18.100	18.100	17.500	18.000	18.000	9,857
2026-09-10	18.200	18.200	17.700	17.900	17.900	14,836
2026-09-09	18.000	18.250	17.500	18.150	18.150	25,691
2026-09-08	18.000	18.350	18.000	18.050	18.050	13,850
2026-09-07	17.850	18.250	17.650	18.250	18.250	14,535
2026-09-04	18.000	18.500	17.750	18.000	18.000	11,833
2026-09-03	18.000	18.250	17.400	18.250	18.250	164,467
2026-09-02	17.300	19.600	17.100	18.000	18.000	69,996
2026-09-01	18.000	18.000	16.600	17.050	17.050	38,348
2026-08-31	18.300	18.900	18.000	18.000	18.000	26,871
2026-08-28	18.850	18.900	18.200	18.600	18.600	21,633
2026-08-27	18.150	18.900	18.150	18.600	18.600	12,673
2026-08-26	19.050	19.350	18.900	18.900	18.900	28,016
2026-08-25	19.200	19.400	19.050	19.250	19.250	11,545
2026-08-24	19.300	19.900	19.100	19.200	19.200	18,183
2026-08-21	19.800	19.800	19.050	19.700	19.700	35,384
2026-08-20	19.750	19.800	19.300	19.750	19.750	123,761
2026-08-19	19.900	20.100	19.100	19.800	19.800	36,685
2026-08-18	19.850	20.000	19.500	19.800	19.800	4,627
2026-08-17	20.000	20.200	19.800	19.850	19.850	18,212
2026-08-14	20.300	20.300	19.900	20.000	20.000	14,175
2026-08-13	20.300	20.400	19.850	20.300	20.300	4,555
2026-08-12	19.950	20.300	19.700	20.300	20.300	13,098
2026-08-11	19.950	20.100	19.900	20.100	20.100	1,818
2026-08-10	19.900	21.000	19.900	19.950	19.950	5,567
2026-08-07	20.600	20.600	19.900	19.900	19.900	28,096
2026-08-06	20.000	20.600	20.000	20.600	20.600	5,925
2026-08-05	20.600	20.700	19.900	20.000	20.000	12,830
2026-08-04	20.800	20.800	20.200	20.400	20.400	4,731
2026-08-03	20.200	20.500	20.200	20.500	20.500	8,081
2026-07-31	20.200	20.600	20.100	20.500	20.500	8,600
2026-07-30	19.800	20.500	19.650	20.200	20.200	21,225
2026-07-29	20.200	20.200	19.850	19.850	19.850	6,088

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.