Fluoguide AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	92.000	93.800	92.000	92.000	92.000	5,442
2023-09-08	92.000	92.800	85.200	92.000	92.000	3,363
2023-09-07	88.000	92.800	83.200	92.200	92.200	9,609
2023-09-06	91.200	91.200	88.000	88.000	88.000	4,883
2023-09-05	91.800	91.800	88.000	91.000	91.000	6,362
2023-09-04	94.000	94.600	89.000	92.000	92.000	13,702
2023-09-01	94.600	96.000	93.600	95.000	95.000	7,632
2023-08-31	92.800	95.000	92.200	94.600	94.600	4,729
2023-08-30	93.800	95.800	92.000	93.000	93.000	8,521
2023-08-29	84.000	93.800	84.000	92.000	92.000	6,726
2023-08-28	88.800	88.800	84.600	86.200	86.200	2,493
2023-08-25	82.200	90.400	82.200	88.800	88.800	1,136
2023-08-24	86.200	86.400	80.600	86.200	86.200	8,492
2023-08-23	88.000	89.400	85.400	85.600	85.600	8,135
2023-08-22	88.800	91.000	88.000	88.000	88.000	8,291
2023-08-21	88.600	90.400	87.000	89.000	89.000	7,134
2023-08-18	91.400	94.000	89.000	90.800	90.800	6,747
2023-08-17	90.200	93.800	89.600	91.200	91.200	3,678
2023-08-16	97.400	97.800	88.000	90.200	90.200	9,279
2023-08-15	97.400	99.400	97.400	97.400	97.400	5,832
2023-08-14	98.000	99.800	95.000	97.400	97.400	7,419
2023-08-11	94.200	97.400	93.600	96.000	96.000	4,176
2023-08-10	92.200	95.400	90.400	93.600	93.600	10,183
2023-08-09	89.000	97.800	87.400	92.200	92.200	14,685
2023-08-08	92.600	94.800	88.400	88.600	88.600	11,011
2023-08-07	84.000	95.000	83.000	92.600	92.600	21,393
2023-08-04	82.200	83.200	81.000	82.200	82.200	2,553
2023-08-03	78.000	83.200	75.000	81.800	81.800	4,261
2023-08-02	78.200	81.000	78.200	78.200	78.200	3,772
2023-08-01	80.000	80.800	78.000	79.000	79.000	5,835
2023-07-31	80.400	80.600	76.000	79.800	79.800	3,034
2023-07-28	78.800	82.000	76.000	77.600	77.600	5,038
2023-07-27	79.000	79.400	77.200	79.200	79.200	4,569
2023-07-26	77.400	79.200	77.400	79.000	79.000	4,209
2023-07-25	76.400	78.200	71.000	77.400	77.400	6,555
2023-07-24	79.600	79.600	77.000	79.600	79.600	6,986
2023-07-21	81.200	83.000	77.200	81.800	81.800	7,563
2023-07-20	83.000	83.000	80.200	80.600	80.600	3,818
2023-07-19	84.000	84.000	80.800	81.200	81.200	1,636
2023-07-18	83.000	84.000	78.600	82.400	82.400	3,111
2023-07-17	83.600	83.600	81.600	83.000	83.000	662
2023-07-14	80.800	83.600	78.600	83.600	83.600	1,611
2023-07-13	79.000	83.600	79.000	80.000	80.000	3,160
2023-07-12	79.400	79.400	76.000	77.600	77.600	6,603
2023-07-11	81.000	83.000	79.800	79.800	79.800	2,366
2023-07-10	82.000	85.400	81.000	81.000	81.000	2,271
2023-07-07	81.200	82.800	81.000	82.000	82.000	1,128
2023-07-06	81.000	85.000	81.000	81.800	81.800	6,417
2023-07-05	82.800	82.800	81.000	81.200	81.200	7,368
2023-07-04	82.200	84.000	81.400	82.800	82.800	1,348
2023-07-03	82.600	83.000	81.000	82.200	82.200	15,365
2023-06-30	84.800	84.800	81.000	82.600	82.600	4,422
2023-06-29	81.200	86.800	81.200	84.800	84.800	6,289
2023-06-28	85.200	87.600	82.200	85.400	85.400	4,106
2023-06-27	85.000	90.200	84.200	87.800	87.800	4,358
2023-06-26	88.800	88.800	84.400	86.600	86.600	3,373
2023-06-22	87.200	90.000	83.800	88.800	88.800	3,542
2023-06-21	86.800	86.800	83.400	85.000	85.000	3,120
2023-06-20	82.000	87.400	81.400	86.200	86.200	10,186
2023-06-19	84.400	86.000	81.000	82.000	82.000	6,419

← NewerPage 14 of 22 · 1,262 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.