Flerie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	35.950	35.950	35.150	35.500	31.063	3,917
2026-02-02	36.050	36.050	35.100	35.650	31.194	6,270
2026-01-30	35.750	36.000	35.400	35.650	31.194	16,536
2026-01-29	36.400	36.400	35.350	35.750	31.281	40,728
2026-01-28	36.250	36.400	36.000	36.400	31.850	74,597
2026-01-27	36.400	36.450	36.200	36.350	31.806	15,337
2026-01-26	36.900	36.900	36.450	36.450	31.894	102,297
2026-01-23	36.950	37.550	36.550	36.900	32.288	16,489
2026-01-22	36.300	37.200	36.300	37.150	32.506	11,089
2026-01-21	36.250	36.600	36.250	36.550	31.981	6,851
2026-01-20	37.300	37.350	36.600	36.600	32.025	7,358
2026-01-19	36.950	37.400	36.750	37.400	32.725	9,093
2026-01-16	37.250	37.800	37.200	37.200	32.550	4,406
2026-01-15	37.200	38.000	36.900	37.300	32.638	11,256
2026-01-14	37.300	37.950	36.900	37.700	32.988	8,688
2026-01-13	37.250	37.300	36.800	37.300	32.638	5,028
2026-01-12	37.200	37.650	37.200	37.300	32.638	5,713
2026-01-09	36.900	37.850	36.900	37.200	32.550	41,833
2026-01-08	36.800	37.200	36.750	36.950	32.331	4,563
2026-01-07	37.450	37.950	36.100	36.600	32.025	16,894
2026-01-05	37.450	37.950	37.300	37.300	32.638	1,020
2026-01-02	37.450	37.850	37.250	37.250	32.594	7,234
2025-12-30	37.550	38.150	37.000	37.450	32.769	7,298
2025-12-29	36.450	38.250	36.250	38.250	33.469	37,896
2025-12-23	36.500	36.850	36.000	36.350	31.806	21,070
2025-12-22	37.350	37.350	36.750	37.000	32.375	6,619
2025-12-19	38.000	38.250	37.300	37.300	32.638	6,481
2025-12-18	37.750	38.250	37.750	37.900	33.163	961
2025-12-17	38.000	38.200	37.750	38.200	33.425	4,464
2025-12-16	37.700	38.500	37.700	38.050	33.294	2,414
2025-12-15	37.800	38.850	37.700	37.950	33.206	22,909
2025-12-12	37.650	38.150	37.650	38.150	33.381	65,676
2025-12-11	37.850	38.000	37.600	37.700	32.988	14,654
2025-12-10	37.950	38.000	37.550	37.650	32.944	63,787
2025-12-09	37.850	38.050	37.500	37.900	33.163	138,306
2025-12-08	37.500	38.250	37.500	38.000	33.250	1,118
2025-12-05	37.850	38.200	37.250	38.200	33.425	5,525
2025-12-04	37.550	37.850	37.350	37.850	33.119	3,869
2025-12-03	38.050	38.050	37.050	37.550	32.856	13,513
2025-12-02	38.300	38.750	37.950	38.750	33.906	23,424
2025-12-01	38.350	39.100	38.150	38.300	33.513	8,294
2025-11-28	38.050	38.800	37.800	38.150	33.381	8,968
2025-11-27	37.500	38.850	37.500	38.050	33.294	13,521
2025-11-26	38.000	38.150	37.000	37.600	32.900	15,077
2025-11-25	38.650	38.700	37.550	37.650	32.944	6,216
2025-11-24	37.850	38.650	37.650	37.850	33.119	10,891
2025-11-21	37.500	38.000	37.450	37.500	32.813	5,558
2025-11-20	37.100	37.800	37.100	37.450	32.769	8,433
2025-11-19	36.700	37.350	36.700	37.150	32.506	5,685
2025-11-18	38.400	38.400	37.200	37.250	32.594	34,893
2025-11-17	39.000	39.000	38.400	38.400	33.600	5,141
2025-11-14	38.300	40.150	38.200	38.850	33.994	13,204
2025-11-13	38.950	38.950	38.350	38.450	33.644	4,084
2025-11-12	38.650	38.950	38.650	38.700	33.863	1,419
2025-11-11	39.000	39.000	38.600	38.650	33.819	9,730
2025-11-10	39.050	39.350	38.650	38.700	33.863	10,190
2025-11-07	38.750	39.300	38.750	39.300	34.388	12,350
2025-11-06	38.950	39.550	38.350	38.950	34.081	11,603
2025-11-05	39.600	39.600	38.600	38.950	34.081	4,373
2025-11-04	39.600	40.100	39.400	40.050	35.044	4,733

← NewerPage 4 of 22 · 1,261 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.