Flerie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	44.550	44.800	44.100	44.400	38.850	31,387
2025-05-14	44.300	44.850	43.850	44.600	39.025	17,811
2025-05-13	43.950	44.200	43.750	44.200	38.675	111,294
2025-05-12	43.000	43.550	42.600	43.400	37.975	99,755
2025-05-09	41.700	43.000	41.450	42.950	37.581	161,033
2025-05-08	41.450	41.750	41.200	41.700	36.488	35,049
2025-05-07	41.000	41.850	40.700	41.350	36.181	76,592
2025-05-06	40.925	40.925	40.480	40.820	35.718	4,750
2025-05-05	40.650	40.925	40.580	40.695	35.608	9,546
2025-05-02	40.895	40.895	40.250	40.665	35.582	105,539
2025-04-30	40.295	40.785	40.295	40.785	35.687	21,387
2025-04-29	40.980	40.980	40.130	40.740	35.648	32,565
2025-04-28	40.260	40.735	40.110	40.550	35.481	13,574
2025-04-25	40.160	40.800	40.160	40.595	35.521	91,150
2025-04-24	40.500	40.520	40.100	40.280	35.245	44,434
2025-04-23	40.265	40.870	40.260	40.260	35.228	82,518
2025-04-22	40.540	40.985	40.050	40.510	35.446	40,714
2025-04-17	40.450	41.000	40.020	40.250	35.219	21,586
2025-04-16	40.035	40.740	40.035	40.690	35.604	42,005
2025-04-15	40.500	41.390	40.500	41.095	35.958	54,402
2025-04-14	40.300	41.455	40.000	41.455	36.273	20,417
2025-04-11	39.900	41.985	39.900	40.300	35.263	18,186
2025-04-10	40.400	41.620	40.055	41.045	35.914	41,280
2025-04-09	40.500	40.890	39.755	39.755	34.786	9,142
2025-04-08	40.945	41.000	40.005	40.990	35.866	30,461
2025-04-07	41.290	41.290	37.210	40.485	35.424	27,344
2025-04-04	42.300	42.995	40.220	41.735	36.518	33,966
2025-04-03	43.200	43.235	41.415	42.300	37.013	20,518
2025-04-02	43.640	44.110	43.205	43.455	38.023	17,061
2025-04-01	43.275	44.110	43.110	44.110	38.596	6,949
2025-03-31	44.780	44.780	43.755	44.200	38.675	98,517
2025-03-28	44.895	45.240	44.675	44.800	39.200	49,381
2025-03-27	44.490	45.005	44.000	44.900	39.288	13,245
2025-03-26	44.255	45.035	43.435	44.800	39.200	22,757
2025-03-25	44.005	45.200	44.005	44.630	39.051	15,182
2025-03-24	44.810	44.810	44.000	44.000	38.500	19,045
2025-03-21	45.445	45.680	44.995	45.000	39.375	7,340
2025-03-20	44.380	45.570	44.380	45.170	39.524	13,734
2025-03-19	44.460	46.405	44.325	46.405	40.604	7,410
2025-03-18	45.190	45.190	44.460	44.460	38.903	17,005
2025-03-17	44.200	45.790	44.200	44.875	39.266	11,955
2025-03-14	44.005	44.530	43.500	44.115	38.601	18,086
2025-03-13	43.150	44.485	43.150	44.350	38.806	28,213
2025-03-12	43.890	44.965	43.005	44.965	39.344	29,329
2025-03-11	43.235	43.990	43.235	43.900	38.413	15,573
2025-03-10	44.195	44.195	43.230	43.995	38.496	13,041
2025-03-07	44.110	45.000	43.700	44.200	38.675	28,856
2025-03-06	45.160	45.300	44.020	44.200	38.675	47,774
2025-03-05	45.040	45.400	45.040	45.150	39.506	39,203
2025-03-04	46.655	46.655	45.120	45.295	39.633	83,922
2025-03-03	46.505	47.370	46.505	46.995	41.121	25,754
2025-02-28	47.000	47.540	47.000	47.540	41.598	74,800
2025-02-27	47.475	47.505	47.020	47.465	41.532	11,537
2025-02-26	47.015	47.765	47.010	47.125	41.234	17,453
2025-02-25	47.590	47.590	46.940	46.940	41.073	32,508
2025-02-24	46.875	47.590	46.490	47.590	41.641	8,536
2025-02-21	46.825	47.500	46.820	47.200	41.300	21,979
2025-02-20	47.330	47.555	46.725	47.335	41.418	17,035
2025-02-19	47.390	48.000	47.320	47.695	41.733	34,258
2025-02-18	47.310	47.910	47.310	47.860	41.878	43,834

← NewerPage 7 of 22 · 1,262 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.