Fluoguide AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	62.600	63.800	60.000	60.200	60.200	19,356
2023-12-01	64.000	65.000	61.400	62.600	62.600	12,000
2023-11-30	66.600	68.600	61.200	64.000	64.000	26,674
2023-11-29	69.000	70.400	65.400	66.400	66.400	24,436
2023-11-28	69.000	69.200	67.200	69.000	69.000	13,823
2023-11-27	73.200	73.200	67.400	69.200	69.200	20,809
2023-11-24	73.400	73.400	72.000	73.200	73.200	10,039
2023-11-23	72.000	75.600	72.000	73.000	73.000	24,662
2023-11-22	73.800	73.800	72.000	72.000	72.000	5,774
2023-11-21	74.600	75.800	69.800	73.800	73.800	10,368
2023-11-20	75.000	78.000	73.000	74.600	74.600	8,031
2023-11-17	79.800	80.000	73.600	76.000	76.000	26,416
2023-11-16	85.400	86.800	75.000	79.800	79.800	41,577
2023-11-15	84.400	87.400	84.400	86.200	86.200	9,813
2023-11-14	85.200	86.600	84.800	86.600	86.600	4,175
2023-11-13	86.000	90.800	84.200	85.200	85.200	14,197
2023-11-10	84.000	86.000	83.800	85.000	85.000	2,626
2023-11-09	87.400	89.600	85.400	85.800	85.800	5,398
2023-11-08	86.000	90.600	85.600	87.400	87.400	9,574
2023-11-07	89.400	89.600	83.400	85.000	85.000	7,941
2023-11-06	87.200	91.000	85.600	88.000	88.000	20,643
2023-11-03	86.600	90.000	85.400	87.200	87.200	3,149
2023-11-02	87.600	90.600	84.800	86.400	86.400	23,662
2023-11-01	89.800	90.000	85.400	87.400	87.400	7,374
2023-10-31	89.800	89.800	86.200	87.800	87.800	4,926
2023-10-30	89.800	89.800	85.800	87.000	87.000	2,243
2023-10-27	87.000	90.600	86.000	87.000	87.000	5,824
2023-10-26	86.400	87.000	85.600	87.000	87.000	1,109
2023-10-25	86.800	87.000	85.200	86.400	86.400	2,897
2023-10-24	86.000	86.000	85.000	86.000	86.000	5,456
2023-10-23	88.200	88.200	86.000	87.000	87.000	13,477
2023-10-20	89.400	89.400	87.600	89.000	89.000	1,950
2023-10-19	89.200	90.000	87.200	89.400	89.400	3,348
2023-10-18	88.000	90.800	88.000	89.000	89.000	5,466
2023-10-17	86.000	91.800	86.000	89.000	89.000	6,261
2023-10-16	86.000	88.000	85.000	87.000	87.000	11,067
2023-10-13	86.000	87.800	86.000	86.000	86.000	3,514
2023-10-12	86.200	87.800	85.000	86.000	86.000	8,662
2023-10-11	89.400	89.800	86.400	86.400	86.400	7,079
2023-10-10	87.400	91.800	86.600	89.800	89.800	5,211
2023-10-09	90.000	90.000	87.400	89.000	89.000	1,004
2023-10-06	89.400	91.800	87.400	90.000	90.000	3,654
2023-10-05	90.400	90.400	87.000	89.400	89.400	6,543
2023-10-04	91.000	91.000	85.200	90.400	90.400	2,010
2023-10-03	86.200	92.800	83.200	88.600	88.600	16,117
2023-10-02	86.000	87.800	83.800	83.800	83.800	3,217
2023-09-29	84.800	85.600	84.000	85.600	85.600	3,309
2023-09-28	84.800	84.800	82.400	84.000	84.000	7,572
2023-09-27	84.000	86.000	83.600	84.800	84.800	8,975
2023-09-26	84.800	84.800	82.800	82.800	82.800	2,400
2023-09-25	86.000	86.000	84.200	84.200	84.200	3,679
2023-09-22	85.600	86.600	85.400	86.000	86.000	1,754
2023-09-21	86.200	87.200	85.600	85.600	85.600	2,755
2023-09-20	88.000	88.000	86.000	87.200	87.200	3,187
2023-09-19	89.000	90.200	84.800	88.000	88.000	7,862
2023-09-18	89.600	91.000	88.000	89.000	89.000	2,196
2023-09-15	92.000	92.000	88.200	89.200	89.200	4,103
2023-09-14	90.200	92.000	88.000	91.000	91.000	6,789
2023-09-13	91.400	92.400	88.000	89.400	89.400	3,089
2023-09-12	92.000	93.600	88.400	91.400	91.400	5,101

← NewerPage 13 of 21 · 1,257 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.