Fluoguide AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 40.300 | 41.100 | 39.350 | 40.300 | 40.300 | 4,405 |
| 2024-08-21 | 41.600 | 41.600 | 39.600 | 40.300 | 40.300 | 4,319 |
| 2024-08-20 | 41.550 | 43.250 | 40.850 | 41.500 | 41.500 | 6,795 |
| 2024-08-19 | 47.000 | 47.000 | 40.750 | 41.750 | 41.750 | 4,101 |
| 2024-08-16 | 39.900 | 40.850 | 38.900 | 40.700 | 40.700 | 11,307 |
| 2024-08-15 | 39.250 | 40.100 | 38.450 | 38.450 | 38.450 | 10,000 |
| 2024-08-14 | 39.150 | 39.950 | 39.150 | 39.500 | 39.500 | 4,978 |
| 2024-08-13 | 39.200 | 40.050 | 39.200 | 40.050 | 40.050 | 3,027 |
| 2024-08-12 | 39.250 | 39.950 | 38.750 | 39.250 | 39.250 | 1,860 |
| 2024-08-09 | 40.000 | 40.750 | 39.550 | 40.150 | 40.150 | 1,444 |
| 2024-08-08 | 40.700 | 41.650 | 38.850 | 40.950 | 40.950 | 12,456 |
| 2024-08-07 | 40.000 | 41.000 | 38.000 | 40.000 | 40.000 | 6,301 |
| 2024-08-06 | 43.900 | 43.900 | 38.150 | 39.150 | 39.150 | 13,998 |
| 2024-08-05 | 38.550 | 40.250 | 36.500 | 36.500 | 36.500 | 18,571 |
| 2024-08-02 | 40.400 | 40.400 | 39.150 | 39.200 | 39.200 | 3,013 |
| 2024-08-01 | 39.950 | 41.100 | 39.150 | 39.750 | 39.750 | 5,333 |
| 2024-07-31 | 40.800 | 41.000 | 38.800 | 39.950 | 39.950 | 22,692 |
| 2024-07-30 | 43.450 | 43.450 | 40.100 | 40.750 | 40.750 | 16,182 |
| 2024-07-29 | 41.600 | 42.150 | 40.550 | 41.800 | 41.800 | 9,304 |
| 2024-07-26 | 41.400 | 42.850 | 40.700 | 41.650 | 41.650 | 8,951 |
| 2024-07-25 | 43.500 | 43.500 | 41.050 | 42.000 | 42.000 | 9,789 |
| 2024-07-24 | 41.000 | 44.000 | 41.000 | 43.350 | 43.350 | 14,763 |
| 2024-07-23 | 41.450 | 42.600 | 41.100 | 41.500 | 41.500 | 3,106 |
| 2024-07-22 | 42.950 | 42.950 | 41.150 | 41.350 | 41.350 | 15,224 |
| 2024-07-19 | 42.850 | 42.950 | 41.250 | 42.000 | 42.000 | 9,743 |
| 2024-07-18 | 41.700 | 43.050 | 41.500 | 42.350 | 42.350 | 13,474 |
| 2024-07-17 | 43.350 | 43.350 | 40.050 | 41.500 | 41.500 | 4,363 |
| 2024-07-16 | 41.750 | 41.750 | 40.500 | 40.900 | 40.900 | 10,711 |
| 2024-07-15 | 42.000 | 42.550 | 41.550 | 41.600 | 41.600 | 2,845 |
| 2024-07-12 | 42.100 | 43.250 | 42.000 | 42.000 | 42.000 | 8,404 |
| 2024-07-11 | 43.000 | 44.500 | 42.000 | 42.150 | 42.150 | 4,596 |
| 2024-07-10 | 43.500 | 43.900 | 42.250 | 43.400 | 43.400 | 10,313 |
| 2024-07-09 | 43.650 | 44.050 | 41.950 | 43.500 | 43.500 | 4,796 |
| 2024-07-08 | 42.100 | 42.400 | 41.100 | 42.000 | 42.000 | 15,002 |
| 2024-07-05 | 42.750 | 43.200 | 42.100 | 42.100 | 42.100 | 13,057 |
| 2024-07-04 | 43.900 | 43.900 | 41.800 | 42.750 | 42.750 | 19,475 |
| 2024-07-03 | 42.000 | 44.950 | 41.600 | 42.150 | 42.150 | 13,880 |
| 2024-07-02 | 41.200 | 45.150 | 40.950 | 42.050 | 42.050 | 18,142 |
| 2024-07-01 | 41.700 | 42.450 | 40.600 | 40.950 | 40.950 | 12,066 |
| 2024-06-28 | 43.100 | 43.100 | 41.000 | 41.750 | 41.750 | 28,887 |
| 2024-06-27 | 43.950 | 44.400 | 43.500 | 44.000 | 44.000 | 5,474 |
| 2024-06-26 | 44.550 | 47.800 | 43.550 | 43.950 | 43.950 | 9,298 |
| 2024-06-25 | 44.500 | 48.900 | 43.600 | 44.600 | 44.600 | 13,680 |
| 2024-06-24 | 47.050 | 48.300 | 44.000 | 44.300 | 44.300 | 26,563 |
| 2024-06-20 | 48.700 | 48.700 | 44.200 | 44.950 | 44.950 | 24,786 |
| 2024-06-19 | 45.950 | 48.700 | 44.300 | 46.800 | 46.800 | 40,183 |
| 2024-06-18 | 47.400 | 48.650 | 45.750 | 45.950 | 45.950 | 2,872 |
| 2024-06-17 | 47.200 | 48.650 | 46.350 | 47.000 | 47.000 | 5,039 |
| 2024-06-14 | 47.250 | 48.850 | 46.450 | 47.200 | 47.200 | 9,938 |
| 2024-06-13 | 45.000 | 47.400 | 45.000 | 47.250 | 47.250 | 7,142 |
| 2024-06-12 | 46.000 | 46.800 | 45.750 | 46.500 | 46.500 | 6,848 |
| 2024-06-11 | 46.000 | 47.600 | 45.550 | 46.150 | 46.150 | 6,650 |
| 2024-06-10 | 46.100 | 46.700 | 45.200 | 46.450 | 46.450 | 7,410 |
| 2024-06-07 | 46.500 | 47.850 | 45.300 | 47.700 | 47.700 | 17,327 |
| 2024-06-05 | 49.000 | 49.000 | 46.000 | 48.550 | 48.550 | 1,348 |
| 2024-06-04 | 47.200 | 47.750 | 46.000 | 46.550 | 46.550 | 9,745 |
| 2024-06-03 | 47.950 | 49.200 | 46.100 | 46.900 | 46.900 | 5,277 |
| 2024-05-31 | 46.000 | 47.900 | 46.000 | 47.900 | 47.900 | 4,338 |
| 2024-05-30 | 47.500 | 49.000 | 45.450 | 46.900 | 46.900 | 6,482 |
| 2024-05-29 | 47.550 | 48.600 | 47.400 | 47.500 | 47.500 | 2,498 |
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.