Flerie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	39.750	40.000	39.400	40.000	35.000	20,272
2025-10-31	40.200	40.400	40.200	40.300	35.263	9,733
2025-10-30	40.850	40.850	39.100	40.200	35.175	22,195
2025-10-29	40.650	40.900	40.400	40.800	35.700	5,035
2025-10-28	40.950	40.950	40.400	40.650	35.569	13,260
2025-10-27	40.650	40.650	40.400	40.550	35.481	8,947
2025-10-24	40.400	41.000	39.550	40.450	35.394	19,290
2025-10-23	40.100	40.350	39.700	40.350	35.306	12,572
2025-10-22	39.350	40.300	39.150	40.100	35.088	65,290
2025-10-21	39.150	39.850	39.100	39.300	34.388	5,885
2025-10-20	38.550	39.500	38.550	39.400	34.475	7,806
2025-10-17	38.350	39.450	38.350	39.050	34.169	3,337
2025-10-16	39.000	39.500	38.850	39.350	34.431	9,179
2025-10-15	39.400	39.750	39.000	39.000	34.125	2,094
2025-10-14	39.150	39.900	39.150	39.300	34.388	9,036
2025-10-13	39.650	40.200	39.200	39.800	34.825	11,853
2025-10-10	39.700	40.700	39.700	40.450	35.394	42,849
2025-10-09	40.400	40.550	39.600	40.550	35.481	26,933
2025-10-08	40.350	41.150	39.800	40.400	35.350	61,035
2025-10-07	42.050	42.200	41.600	41.900	36.663	5,805
2025-10-06	42.750	42.750	41.600	42.000	36.750	17,890
2025-10-03	42.300	42.750	42.000	42.500	37.188	8,773
2025-10-02	42.600	42.650	42.300	42.300	37.013	10,238
2025-10-01	42.400	42.600	42.050	42.250	36.969	3,668
2025-09-30	41.800	42.750	41.800	42.350	37.056	15,371
2025-09-29	42.350	42.350	41.800	42.150	36.881	6,331
2025-09-26	42.600	42.950	41.800	41.800	36.575	4,444
2025-09-25	41.750	42.650	41.750	42.300	37.013	7,049
2025-09-24	41.350	42.150	41.350	42.000	36.750	8,800
2025-09-23	41.300	42.100	41.300	41.850	36.619	22,144
2025-09-22	41.350	41.550	41.200	41.200	36.050	2,482
2025-09-19	41.450	41.700	41.400	41.600	36.400	8,525
2025-09-18	41.550	41.650	41.250	41.350	36.181	10,222
2025-09-17	41.600	41.700	41.550	41.700	36.488	684
2025-09-16	41.450	41.750	41.000	41.750	36.531	9,820
2025-09-15	41.300	41.500	41.300	41.500	36.313	4,985
2025-09-12	41.400	41.600	41.400	41.550	36.356	6,452
2025-09-11	41.500	41.500	41.200	41.450	36.269	1,573
2025-09-10	41.100	41.400	41.100	41.100	35.963	1,233
2025-09-09	41.100	41.400	41.100	41.100	35.963	12,187
2025-09-08	41.000	41.550	40.850	41.550	36.356	19,653
2025-09-05	40.850	41.250	40.850	40.850	35.744	14,100
2025-09-04	41.200	41.650	40.950	40.950	35.831	13,688
2025-09-03	41.200	41.500	40.800	41.150	36.006	28,821
2025-09-02	41.800	41.800	41.050	41.700	36.488	21,261
2025-09-01	41.700	42.200	41.700	41.850	36.619	21,523
2025-08-29	42.000	42.400	41.750	42.100	36.838	12,550
2025-08-28	42.000	42.350	42.000	42.350	37.056	10,408
2025-08-27	42.050	42.450	41.800	42.150	36.881	7,110
2025-08-26	42.300	42.400	42.000	42.150	36.881	8,962
2025-08-25	41.750	42.300	41.750	42.250	36.969	52,659
2025-08-22	41.850	42.400	41.750	42.050	36.794	39,020
2025-08-21	42.550	42.750	42.000	42.350	37.056	46,198
2025-08-20	42.850	44.150	42.300	42.600	37.275	31,597
2025-08-19	42.450	44.000	42.450	44.000	38.500	19,590
2025-08-18	42.800	43.100	42.450	42.450	37.144	14,234
2025-08-15	42.700	42.800	42.000	42.350	37.056	3,734
2025-08-14	42.750	43.000	42.600	42.850	37.494	3,213
2025-08-13	43.000	43.150	42.900	43.000	37.625	13,738
2025-08-12	43.050	43.450	42.900	42.900	37.538	15,361

← NewerPage 5 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.