Flerie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 44.390 | 45.365 | 44.125 | 44.495 | 38.933 | 79,428 |
| 2024-11-14 | 44.505 | 44.860 | 44.165 | 44.715 | 39.126 | 18,428 |
| 2024-11-13 | 44.070 | 44.860 | 43.535 | 44.860 | 39.253 | 47,681 |
| 2024-11-12 | 44.545 | 44.545 | 44.025 | 44.310 | 38.771 | 79,354 |
| 2024-11-11 | 44.870 | 44.870 | 44.015 | 44.545 | 38.977 | 50,089 |
| 2024-11-08 | 44.280 | 44.870 | 43.950 | 44.870 | 39.261 | 17,132 |
| 2024-11-07 | 44.005 | 45.385 | 43.560 | 44.280 | 38.745 | 9,011 |
| 2024-11-06 | 44.975 | 44.975 | 44.200 | 44.470 | 38.911 | 34,218 |
| 2024-11-05 | 44.985 | 45.395 | 44.300 | 45.065 | 39.432 | 64,732 |
| 2024-11-04 | 44.985 | 45.190 | 44.395 | 45.000 | 39.375 | 19,610 |
| 2024-11-01 | 45.400 | 45.400 | 44.355 | 44.985 | 39.362 | 3,920 |
| 2024-10-31 | 44.650 | 45.400 | 44.535 | 45.000 | 39.375 | 21,993 |
| 2024-10-30 | 44.505 | 44.990 | 44.505 | 44.650 | 39.069 | 30,272 |
| 2024-10-29 | 44.970 | 44.980 | 44.590 | 44.810 | 39.209 | 15,116 |
| 2024-10-28 | 44.610 | 44.990 | 44.505 | 44.970 | 39.349 | 6,829 |
| 2024-10-25 | 44.700 | 44.975 | 44.500 | 44.615 | 39.038 | 4,664 |
| 2024-10-24 | 45.305 | 45.380 | 44.100 | 45.000 | 39.375 | 59,540 |
| 2024-10-23 | 45.880 | 45.880 | 44.580 | 45.300 | 39.638 | 22,198 |
| 2024-10-22 | 44.795 | 45.490 | 44.115 | 45.480 | 39.795 | 56,985 |
| 2024-10-21 | 44.100 | 44.800 | 44.000 | 44.785 | 39.187 | 51,368 |
| 2024-10-18 | 43.200 | 44.000 | 43.000 | 44.000 | 38.500 | 42,618 |
| 2024-10-17 | 43.250 | 43.250 | 42.550 | 43.190 | 37.791 | 32,930 |
| 2024-10-16 | 42.600 | 43.485 | 41.025 | 42.925 | 37.559 | 61,147 |
| 2024-10-15 | 41.430 | 42.675 | 41.430 | 42.570 | 37.249 | 27,777 |
| 2024-10-14 | 42.810 | 42.810 | 41.430 | 41.430 | 36.251 | 52,282 |
| 2024-10-11 | 42.000 | 42.420 | 41.750 | 42.135 | 36.868 | 8,918 |
| 2024-10-10 | 42.000 | 42.310 | 41.755 | 42.000 | 36.750 | 2,309 |
| 2024-10-09 | 42.345 | 42.380 | 41.740 | 42.285 | 36.999 | 2,425 |
| 2024-10-08 | 41.900 | 42.445 | 41.420 | 42.345 | 37.052 | 6,873 |
| 2024-10-07 | 41.105 | 42.700 | 41.105 | 42.000 | 36.750 | 12,459 |
| 2024-10-04 | 42.025 | 42.415 | 41.025 | 41.710 | 36.496 | 11,438 |
| 2024-10-03 | 42.510 | 42.510 | 41.840 | 42.095 | 36.833 | 6,702 |
| 2024-10-02 | 43.080 | 43.080 | 42.000 | 42.400 | 37.100 | 5,173 |
| 2024-10-01 | 41.900 | 42.660 | 41.820 | 42.355 | 37.061 | 144,954 |
| 2024-09-30 | 41.855 | 43.505 | 41.855 | 42.085 | 36.824 | 31,858 |
| 2024-09-27 | 42.500 | 42.995 | 41.810 | 42.015 | 36.763 | 34,662 |
| 2024-09-26 | 42.500 | 43.370 | 42.400 | 42.500 | 37.188 | 197,404 |
| 2024-09-25 | 43.525 | 43.525 | 42.145 | 42.500 | 37.188 | 73,004 |
| 2024-09-24 | 42.550 | 43.360 | 42.500 | 42.995 | 37.621 | 17,774 |
| 2024-09-23 | 42.750 | 43.475 | 42.205 | 42.550 | 37.231 | 46,033 |
| 2024-09-20 | 42.650 | 43.495 | 42.555 | 42.750 | 37.406 | 22,667 |
| 2024-09-19 | 43.550 | 43.550 | 42.305 | 42.645 | 37.314 | 37,875 |
| 2024-09-18 | 42.400 | 43.575 | 42.005 | 43.575 | 38.128 | 44,242 |
| 2024-09-17 | 42.500 | 42.500 | 42.205 | 42.400 | 37.100 | 31,120 |
| 2024-09-16 | 43.110 | 43.425 | 42.300 | 42.500 | 37.188 | 17,565 |
| 2024-09-13 | 42.500 | 43.345 | 42.400 | 43.220 | 37.818 | 5,488 |
| 2024-09-12 | 42.600 | 43.290 | 41.645 | 42.910 | 37.546 | 34,712 |
| 2024-09-11 | 42.000 | 42.995 | 41.570 | 42.600 | 37.275 | 28,820 |
| 2024-09-10 | 42.545 | 42.985 | 41.550 | 42.000 | 36.750 | 49,832 |
| 2024-09-09 | 42.000 | 43.000 | 41.505 | 42.545 | 37.227 | 18,578 |
| 2024-09-06 | 42.000 | 43.000 | 41.500 | 42.000 | 36.750 | 32,950 |
| 2024-09-05 | 42.395 | 42.995 | 41.600 | 42.000 | 36.750 | 38,916 |
| 2024-09-04 | 42.500 | 42.990 | 40.010 | 42.395 | 37.096 | 65,094 |
| 2024-09-03 | 43.600 | 45.000 | 43.000 | 43.000 | 37.625 | 26,585 |
| 2024-09-02 | 43.995 | 44.250 | 42.960 | 43.380 | 37.958 | 15,928 |
| 2024-08-30 | 43.450 | 44.000 | 43.000 | 44.000 | 38.500 | 7,592 |
| 2024-08-29 | 43.150 | 44.000 | 43.050 | 43.500 | 38.063 | 4,598 |
| 2024-08-28 | 43.600 | 44.000 | 42.850 | 43.250 | 37.844 | 25,013 |
| 2024-08-27 | 43.400 | 44.500 | 43.200 | 43.600 | 38.150 | 8,348 |
| 2024-08-26 | 43.500 | 44.000 | 43.050 | 43.400 | 37.975 | 12,774 |
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.