Flerie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	26.400	27.200	26.400	27.200	23.800	34,068
2026-04-29	27.500	27.800	26.500	26.500	23.188	30,162
2026-04-28	27.400	27.600	26.800	27.400	23.975	66,304
2026-04-27	27.500	27.900	27.300	27.300	23.888	12,373
2026-04-24	27.700	28.000	27.200	27.500	24.063	16,302
2026-04-23	28.100	28.100	27.600	27.800	24.325	7,947
2026-04-22	27.900	28.500	27.600	27.800	24.325	62,262
2026-04-21	27.600	28.200	27.500	27.700	24.238	28,490
2026-04-20	27.600	28.100	27.600	27.600	24.150	15,030
2026-04-17	27.800	28.200	27.400	27.800	24.325	38,329
2026-04-16	27.600	28.000	27.200	28.000	24.500	53,057
2026-04-15	28.600	28.700	27.500	27.500	24.063	68,376
2026-04-14	28.800	28.900	28.500	28.700	25.113	16,798
2026-04-13	28.800	29.400	28.600	28.600	25.025	15,620
2026-04-10	28.700	29.000	28.700	28.800	25.200	15,374
2026-04-09	29.000	29.100	28.500	28.800	25.200	23,022
2026-04-08	30.700	30.700	28.800	28.800	25.200	39,324
2026-04-07	29.800	30.500	29.000	29.500	25.813	62,170
2026-04-02	30.550	30.550	29.400	29.700	25.988	59,755
2026-04-01	36.000	36.000	28.800	30.500	26.688	654,222
2026-03-31	37.000	37.950	36.200	36.400	31.850	11,425
2026-03-30	36.500	36.500	35.750	36.050	31.544	66,052
2026-03-27	35.750	36.550	35.700	36.500	31.938	196,688
2026-03-26	35.800	36.550	35.700	35.800	31.325	122,441
2026-03-25	35.200	36.200	35.200	35.800	31.325	43,138
2026-03-24	34.600	35.450	34.600	35.200	30.800	74,027
2026-03-23	34.600	34.650	33.900	34.650	30.319	35,841
2026-03-20	35.300	35.300	34.700	34.700	30.363	22,802
2026-03-19	35.150	35.350	35.050	35.050	30.669	38,708
2026-03-18	35.250	35.600	34.950	35.100	30.713	99,536
2026-03-17	34.800	35.150	34.600	35.000	30.625	94,244
2026-03-16	34.600	34.950	34.450	34.700	30.363	35,418
2026-03-13	33.400	34.600	33.400	34.600	30.275	24,402
2026-03-12	35.750	35.900	33.250	33.250	29.094	181,112
2026-03-11	36.500	36.500	35.800	35.850	31.369	49,140
2026-03-10	36.650	36.900	36.100	36.100	31.588	88,270
2026-03-09	36.850	37.000	36.500	36.500	31.938	61,544
2026-03-06	37.300	37.300	36.800	37.100	32.463	22,955
2026-03-05	37.100	37.400	36.900	37.100	32.463	28,387
2026-03-04	36.400	37.200	36.400	37.100	32.463	16,210
2026-03-03	36.850	37.200	36.200	36.350	31.806	38,323
2026-03-02	36.750	37.400	36.550	36.750	32.156	21,325
2026-02-27	37.150	37.400	36.800	36.800	32.200	52,342
2026-02-26	36.950	37.800	36.900	37.000	32.375	88,296
2026-02-25	35.500	37.250	35.500	36.700	32.113	115,643
2026-02-24	34.800	35.000	34.600	34.750	30.406	8,394
2026-02-23	34.450	35.050	34.450	34.800	30.450	24,968
2026-02-20	34.400	34.700	34.250	34.500	30.188	15,842
2026-02-19	34.800	34.800	33.800	34.450	30.144	49,054
2026-02-18	34.600	35.000	34.450	34.450	30.144	7,112
2026-02-17	35.350	35.350	34.500	34.700	30.363	14,088
2026-02-16	34.950	35.000	34.300	34.700	30.363	3,018
2026-02-13	35.400	35.550	34.100	34.550	30.231	31,053
2026-02-12	35.150	35.200	34.950	35.000	30.625	28,536
2026-02-11	35.150	35.950	35.150	35.250	30.844	23,130
2026-02-10	35.700	35.850	35.250	35.600	31.150	16,793
2026-02-09	35.700	35.950	35.500	35.700	31.238	2,720
2026-02-06	35.500	35.800	35.300	35.800	31.325	6,169
2026-02-05	35.450	35.450	35.200	35.400	30.975	3,427
2026-02-04	35.300	35.800	35.300	35.500	31.063	1,709

← NewerPage 3 of 5 · 251 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.