Flerie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 47.750 | 47.975 | 47.330 | 47.975 | 41.978 | 20,629 |
| 2025-02-14 | 47.995 | 47.995 | 47.300 | 47.750 | 41.781 | 15,619 |
| 2025-02-13 | 47.960 | 48.360 | 47.605 | 47.610 | 41.659 | 36,195 |
| 2025-02-12 | 47.320 | 47.995 | 47.320 | 47.940 | 41.948 | 4,427 |
| 2025-02-11 | 47.105 | 47.765 | 47.105 | 47.265 | 41.357 | 10,763 |
| 2025-02-10 | 48.250 | 48.535 | 47.575 | 48.020 | 42.018 | 12,520 |
| 2025-02-07 | 48.245 | 48.500 | 47.800 | 48.245 | 42.214 | 4,080 |
| 2025-02-06 | 48.000 | 48.250 | 47.800 | 47.815 | 41.838 | 17,929 |
| 2025-02-05 | 48.790 | 48.790 | 47.910 | 47.985 | 41.987 | 17,289 |
| 2025-02-04 | 48.605 | 48.785 | 47.340 | 48.200 | 42.175 | 2,869 |
| 2025-02-03 | 48.230 | 48.610 | 47.000 | 48.605 | 42.529 | 11,482 |
| 2025-01-31 | 49.000 | 49.000 | 47.085 | 48.230 | 42.201 | 20,867 |
| 2025-01-30 | 49.650 | 49.650 | 48.680 | 48.690 | 42.604 | 6,932 |
| 2025-01-29 | 49.670 | 50.240 | 49.600 | 49.650 | 43.444 | 13,932 |
| 2025-01-28 | 49.270 | 50.000 | 49.100 | 49.660 | 43.453 | 27,934 |
| 2025-01-27 | 48.995 | 50.450 | 48.995 | 49.270 | 43.111 | 19,771 |
| 2025-01-24 | 48.995 | 49.005 | 48.515 | 49.005 | 42.879 | 26,644 |
| 2025-01-23 | 48.345 | 49.000 | 48.345 | 48.895 | 42.783 | 28,816 |
| 2025-01-22 | 48.995 | 49.000 | 47.505 | 48.345 | 42.302 | 19,108 |
| 2025-01-21 | 48.700 | 49.000 | 48.125 | 48.130 | 42.114 | 22,761 |
| 2025-01-20 | 48.890 | 48.890 | 47.935 | 48.120 | 42.105 | 9,021 |
| 2025-01-17 | 48.845 | 49.000 | 47.900 | 47.900 | 41.913 | 14,360 |
| 2025-01-16 | 48.010 | 48.980 | 48.000 | 48.850 | 42.744 | 29,005 |
| 2025-01-15 | 46.895 | 48.990 | 46.110 | 48.005 | 42.004 | 13,373 |
| 2025-01-14 | 47.385 | 47.635 | 46.105 | 46.510 | 40.696 | 16,458 |
| 2025-01-13 | 46.300 | 48.885 | 46.300 | 47.300 | 41.388 | 13,013 |
| 2025-01-10 | 47.000 | 47.195 | 46.100 | 46.300 | 40.513 | 6,268 |
| 2025-01-09 | 48.470 | 48.470 | 46.135 | 47.000 | 41.125 | 23,449 |
| 2025-01-08 | 47.285 | 47.670 | 46.105 | 46.215 | 40.438 | 14,794 |
| 2025-01-07 | 48.000 | 48.330 | 47.290 | 47.300 | 41.388 | 15,952 |
| 2025-01-03 | 47.985 | 47.985 | 46.140 | 47.385 | 41.462 | 231,894 |
| 2025-01-02 | 46.405 | 47.985 | 46.080 | 47.555 | 41.611 | 30,620 |
| 2024-12-30 | 47.190 | 47.500 | 46.200 | 46.950 | 41.081 | 25,595 |
| 2024-12-27 | 46.900 | 47.575 | 46.015 | 46.935 | 41.068 | 11,129 |
| 2024-12-23 | 48.340 | 50.000 | 46.900 | 46.915 | 41.051 | 8,398 |
| 2024-12-20 | 48.995 | 48.995 | 46.510 | 48.340 | 42.298 | 42,728 |
| 2024-12-19 | 48.285 | 48.285 | 46.935 | 48.000 | 42.000 | 13,438 |
| 2024-12-18 | 48.195 | 48.300 | 46.555 | 48.295 | 42.258 | 4,828 |
| 2024-12-17 | 48.300 | 48.300 | 47.000 | 48.195 | 42.171 | 7,748 |
| 2024-12-16 | 48.320 | 48.605 | 47.215 | 47.935 | 41.943 | 20,076 |
| 2024-12-13 | 48.000 | 48.495 | 47.980 | 48.325 | 42.284 | 16,949 |
| 2024-12-12 | 48.455 | 48.500 | 47.385 | 47.985 | 41.987 | 21,749 |
| 2024-12-11 | 49.000 | 49.000 | 47.000 | 47.755 | 41.786 | 26,755 |
| 2024-12-10 | 49.000 | 50.440 | 48.000 | 49.050 | 42.919 | 65,840 |
| 2024-12-09 | 49.000 | 50.480 | 48.480 | 49.000 | 42.875 | 39,553 |
| 2024-12-06 | 48.575 | 48.575 | 46.325 | 47.645 | 41.689 | 29,068 |
| 2024-12-05 | 48.000 | 48.500 | 47.300 | 47.445 | 41.514 | 17,945 |
| 2024-12-04 | 48.900 | 48.900 | 47.405 | 48.070 | 42.061 | 30,397 |
| 2024-12-03 | 49.110 | 49.520 | 47.700 | 48.930 | 42.814 | 53,709 |
| 2024-12-02 | 50.000 | 50.930 | 47.000 | 50.000 | 43.750 | 745,064 |
| 2024-11-29 | 47.950 | 51.510 | 46.005 | 51.510 | 45.071 | 502,518 |
| 2024-11-28 | 47.400 | 49.000 | 46.620 | 48.285 | 42.249 | 69,384 |
| 2024-11-27 | 46.500 | 47.950 | 46.315 | 47.385 | 41.462 | 34,616 |
| 2024-11-26 | 46.180 | 46.560 | 45.520 | 46.415 | 40.613 | 31,470 |
| 2024-11-25 | 45.470 | 46.310 | 45.000 | 46.180 | 40.408 | 30,933 |
| 2024-11-22 | 44.470 | 46.080 | 44.470 | 45.300 | 39.638 | 14,009 |
| 2024-11-21 | 44.895 | 44.895 | 44.325 | 44.590 | 39.016 | 19,173 |
| 2024-11-20 | 47.000 | 47.000 | 44.740 | 45.000 | 39.375 | 38,699 |
| 2024-11-19 | 45.345 | 47.910 | 45.110 | 47.910 | 41.921 | 41,315 |
| 2024-11-18 | 44.050 | 45.130 | 44.050 | 45.110 | 39.471 | 42,456 |
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.