Fluoguide AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 47.550 | 48.600 | 47.400 | 47.500 | 47.500 | 2,498 |
| 2024-05-28 | 48.850 | 49.250 | 47.550 | 48.000 | 48.000 | 11,762 |
| 2024-05-27 | 51.600 | 51.600 | 47.400 | 49.250 | 49.250 | 11,327 |
| 2024-05-24 | 48.100 | 48.650 | 46.950 | 48.650 | 48.650 | 2,915 |
| 2024-05-23 | 47.050 | 50.000 | 47.050 | 48.600 | 48.600 | 6,403 |
| 2024-05-22 | 47.700 | 48.900 | 46.200 | 48.500 | 48.500 | 8,251 |
| 2024-05-21 | 47.050 | 49.950 | 47.000 | 48.900 | 48.900 | 3,860 |
| 2024-05-20 | 50.500 | 51.000 | 49.500 | 50.600 | 50.600 | 2,330 |
| 2024-05-17 | 50.000 | 52.400 | 48.600 | 50.800 | 50.800 | 4,606 |
| 2024-05-16 | 49.350 | 52.600 | 47.150 | 50.000 | 50.000 | 11,884 |
| 2024-05-15 | 51.200 | 52.300 | 46.900 | 49.350 | 49.350 | 5,533 |
| 2024-05-14 | 50.500 | 54.000 | 50.500 | 52.600 | 52.600 | 3,242 |
| 2024-05-13 | 51.300 | 51.300 | 47.650 | 50.500 | 50.500 | 3,467 |
| 2024-05-10 | 51.000 | 51.000 | 47.800 | 50.000 | 50.000 | 3,387 |
| 2024-05-08 | 47.700 | 52.000 | 47.450 | 51.400 | 51.400 | 2,000 |
| 2024-05-07 | 47.000 | 49.550 | 47.000 | 47.700 | 47.700 | 5,352 |
| 2024-05-06 | 55.000 | 55.000 | 46.100 | 47.000 | 47.000 | 4,636 |
| 2024-05-03 | 51.600 | 55.000 | 47.500 | 49.250 | 49.250 | 10,036 |
| 2024-05-02 | 52.000 | 56.800 | 51.600 | 51.600 | 51.600 | 9,562 |
| 2024-04-30 | 54.000 | 55.800 | 50.600 | 54.000 | 54.000 | 6,227 |
| 2024-04-29 | 48.900 | 58.600 | 47.450 | 54.000 | 54.000 | 9,787 |
| 2024-04-26 | 45.500 | 48.900 | 44.500 | 48.900 | 48.900 | 4,576 |
| 2024-04-25 | 48.200 | 48.200 | 45.050 | 45.500 | 45.500 | 5,062 |
| 2024-04-24 | 43.900 | 48.200 | 43.200 | 48.200 | 48.200 | 21,151 |
| 2024-04-23 | 43.950 | 44.400 | 42.900 | 43.900 | 43.900 | 6,518 |
| 2024-04-22 | 44.500 | 44.650 | 41.150 | 43.900 | 43.900 | 11,910 |
| 2024-04-19 | 44.050 | 45.000 | 44.050 | 44.750 | 44.750 | 6,701 |
| 2024-04-18 | 44.550 | 45.000 | 44.050 | 44.700 | 44.700 | 2,846 |
| 2024-04-17 | 42.450 | 45.000 | 42.450 | 44.550 | 44.550 | 5,405 |
| 2024-04-16 | 44.650 | 45.500 | 42.400 | 42.400 | 42.400 | 6,436 |
| 2024-04-15 | 45.300 | 45.500 | 43.900 | 44.650 | 44.650 | 7,761 |
| 2024-04-12 | 45.000 | 45.650 | 43.550 | 45.300 | 45.300 | 15,038 |
| 2024-04-11 | 45.900 | 46.650 | 44.250 | 45.650 | 45.650 | 3,142 |
| 2024-04-10 | 46.500 | 47.000 | 45.900 | 45.900 | 45.900 | 6,181 |
| 2024-04-09 | 46.150 | 48.700 | 46.150 | 46.950 | 46.950 | 5,051 |
| 2024-04-08 | 47.950 | 47.950 | 46.250 | 46.950 | 46.950 | 3,109 |
| 2024-04-05 | 49.450 | 49.450 | 47.300 | 48.000 | 48.000 | 7,613 |
| 2024-04-04 | 48.500 | 49.800 | 48.500 | 49.300 | 49.300 | 17,229 |
| 2024-04-03 | 49.900 | 49.900 | 48.500 | 49.000 | 49.000 | 6,229 |
| 2024-04-02 | 49.600 | 50.000 | 48.000 | 50.000 | 50.000 | 9,864 |
| 2024-03-28 | 48.300 | 48.300 | 47.500 | 47.700 | 47.700 | 1,390 |
| 2024-03-27 | 48.800 | 48.800 | 47.800 | 48.300 | 48.300 | 5,534 |
| 2024-03-26 | 50.000 | 50.000 | 48.800 | 48.800 | 48.800 | 4,022 |
| 2024-03-25 | 50.000 | 50.800 | 49.100 | 50.000 | 50.000 | 1,369 |
| 2024-03-22 | 50.400 | 50.400 | 48.500 | 49.900 | 49.900 | 6,642 |
| 2024-03-21 | 51.000 | 53.400 | 49.900 | 50.400 | 50.400 | 9,817 |
| 2024-03-20 | 53.800 | 53.800 | 50.800 | 51.000 | 51.000 | 2,910 |
| 2024-03-19 | 49.000 | 54.600 | 49.000 | 53.800 | 53.800 | 9,235 |
| 2024-03-18 | 54.000 | 55.000 | 48.200 | 50.800 | 50.800 | 15,578 |
| 2024-03-15 | 54.800 | 54.800 | 52.000 | 54.000 | 54.000 | 10,744 |
| 2024-03-14 | 56.000 | 58.800 | 54.000 | 54.800 | 54.800 | 8,738 |
| 2024-03-13 | 52.200 | 61.600 | 52.200 | 56.000 | 56.000 | 16,940 |
| 2024-03-12 | 49.400 | 54.800 | 47.200 | 54.200 | 54.200 | 28,238 |
| 2024-03-11 | 50.000 | 50.000 | 46.300 | 48.100 | 48.100 | 7,609 |
| 2024-03-08 | 50.600 | 53.000 | 46.500 | 50.000 | 50.000 | 16,060 |
| 2024-03-07 | 52.600 | 53.200 | 49.100 | 50.600 | 50.600 | 19,893 |
| 2024-03-06 | 52.000 | 53.000 | 51.200 | 52.400 | 52.400 | 2,528 |
| 2024-03-05 | 50.000 | 55.000 | 50.000 | 51.000 | 51.000 | 9,965 |
| 2024-03-04 | 53.400 | 57.600 | 50.000 | 50.200 | 50.200 | 7,956 |
| 2024-03-01 | 53.200 | 56.200 | 51.400 | 53.400 | 53.400 | 14,974 |
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.