Flerie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	43.250	43.650	43.200	43.300	37.888	8,557
2025-08-08	44.500	44.700	43.300	43.450	38.019	22,444
2025-08-07	45.550	45.550	43.500	43.950	38.456	8,741
2025-08-06	43.900	44.900	43.900	44.850	39.244	18,030
2025-08-05	43.200	43.600	43.150	43.600	38.150	5,722
2025-08-04	43.350	43.950	43.250	43.500	38.063	12,779
2025-08-01	43.800	43.800	43.150	43.200	37.800	12,073
2025-07-31	45.000	45.000	42.700	43.600	38.150	25,072
2025-07-30	43.400	44.500	43.400	44.000	38.500	19,659
2025-07-29	43.600	43.600	43.000	43.400	37.975	9,169
2025-07-28	43.500	43.500	43.000	43.350	37.931	5,852
2025-07-25	43.750	43.800	43.500	43.650	38.194	9,363
2025-07-24	44.000	44.000	43.800	43.900	38.413	3,024
2025-07-23	45.000	45.000	43.900	44.000	38.500	5,067
2025-07-22	43.000	44.000	43.000	43.600	38.150	11,466
2025-07-21	44.100	44.150	43.900	43.900	38.413	6,733
2025-07-18	45.050	45.500	44.450	44.450	38.894	7,821
2025-07-17	45.700	45.700	45.100	45.100	39.463	4,949
2025-07-16	45.600	46.000	45.400	45.450	39.769	10,885
2025-07-15	45.600	46.000	45.300	46.000	40.250	23,665
2025-07-14	46.850	46.900	45.700	45.700	39.988	22,765
2025-07-11	47.450	47.700	46.800	46.900	41.038	11,582
2025-07-10	47.100	47.200	46.950	47.150	41.256	1,789
2025-07-09	47.000	47.000	46.800	47.000	41.125	3,528
2025-07-08	47.250	47.250	46.850	47.000	41.125	2,563
2025-07-07	46.050	47.150	46.050	46.900	41.038	1,860
2025-07-04	45.550	46.200	45.500	46.200	40.425	9,899
2025-07-03	44.700	45.850	44.700	45.550	39.856	9,114
2025-07-02	45.000	45.000	44.500	44.700	39.113	2,233
2025-07-01	45.150	45.650	45.000	45.000	39.375	6,267
2025-06-30	46.800	46.800	45.050	45.550	39.856	19,787
2025-06-27	46.350	47.150	46.350	47.150	41.256	61,056
2025-06-26	46.450	46.900	46.350	46.900	41.038	39,530
2025-06-25	45.050	46.550	45.050	46.400	40.600	330,852
2025-06-24	47.050	47.400	47.000	47.150	41.256	61,283
2025-06-23	46.700	47.100	46.450	47.000	41.125	52,322
2025-06-19	46.400	46.950	46.200	46.600	40.775	11,518
2025-06-18	46.500	46.950	45.800	46.400	40.600	31,960
2025-06-17	46.150	46.700	46.100	46.550	40.731	210,260
2025-06-16	46.050	46.400	46.050	46.200	40.425	20,606
2025-06-13	46.150	46.300	46.050	46.100	40.338	54,044
2025-06-12	46.050	46.750	45.950	46.200	40.425	119,666
2025-06-11	46.000	46.350	45.850	46.100	40.338	56,882
2025-06-10	45.850	46.350	45.550	46.200	40.425	26,857
2025-06-09	45.600	46.400	45.600	46.050	40.294	39,868
2025-06-05	45.500	46.000	45.400	45.650	39.944	34,275
2025-06-04	46.000	46.200	45.400	45.800	40.075	63,966
2025-06-03	47.350	47.350	45.000	46.050	40.294	70,738
2025-06-02	44.000	47.050	44.000	47.050	41.169	93,988
2025-05-30	42.950	44.250	42.200	44.250	38.719	603,658
2025-05-28	42.700	43.600	42.600	42.700	37.363	84,078
2025-05-27	42.550	42.850	42.250	42.700	37.363	67,720
2025-05-26	43.450	44.200	42.300	42.600	37.275	176,625
2025-05-23	44.300	44.800	44.000	44.050	38.544	15,141
2025-05-22	44.600	44.600	44.000	44.050	38.544	4,603
2025-05-21	44.500	44.500	43.600	44.000	38.500	13,209
2025-05-20	44.900	45.000	44.450	44.900	39.288	14,834
2025-05-19	45.050	45.050	44.350	44.900	39.288	20,418
2025-05-16	44.400	44.950	44.400	44.500	38.938	12,921
2025-05-15	44.550	44.800	44.100	44.400	38.850	31,387

← NewerPage 6 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.