Fluoguide AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	85.000	85.600	83.200	84.600	84.600	2,256
2023-06-15	83.000	88.200	83.000	83.200	83.200	1,919
2023-06-14	82.400	84.800	81.200	83.800	83.800	4,323
2023-06-13	85.600	86.000	81.600	82.400	82.400	5,702
2023-06-12	87.000	87.200	80.800	84.000	84.000	3,170
2023-06-09	90.200	92.200	85.200	87.600	87.600	3,063
2023-06-08	89.400	91.800	86.400	89.800	89.800	5,646
2023-06-07	84.200	89.800	84.200	89.400	89.400	4,411
2023-06-05	84.200	88.000	82.200	85.200	85.200	1,717
2023-06-02	88.000	89.800	81.800	84.200	84.200	8,294
2023-06-01	85.000	88.000	85.000	85.600	85.600	3,311
2023-05-31	88.000	88.000	84.000	84.800	84.800	4,227
2023-05-30	89.000	90.400	84.200	86.000	86.000	4,592
2023-05-29	88.200	90.800	86.400	88.200	88.200	1,564
2023-05-26	89.000	89.000	86.000	86.200	86.200	1,817
2023-05-25	86.000	88.600	84.400	87.000	87.000	3,366
2023-05-24	88.600	88.600	85.400	86.000	86.000	9,802
2023-05-23	85.000	88.600	85.000	85.200	85.200	3,920
2023-05-22	88.600	88.600	83.200	84.200	84.200	8,109
2023-05-19	84.000	88.400	83.000	88.400	88.400	3,291
2023-05-17	86.600	86.600	84.400	84.400	84.400	870
2023-05-16	86.200	88.400	84.000	87.000	87.000	4,973
2023-05-15	87.000	87.000	85.200	86.400	86.400	1,307
2023-05-12	87.000	89.600	86.400	86.600	86.600	2,427
2023-05-11	86.000	87.600	84.400	87.000	87.000	4,779
2023-05-10	86.600	90.000	84.400	87.600	87.600	3,474
2023-05-09	89.000	89.000	83.600	86.200	86.200	6,032
2023-05-08	92.000	92.000	87.000	90.000	90.000	2,501
2023-05-05	91.000	92.000	88.800	92.000	92.000	4,644
2023-05-04	87.400	91.000	87.200	88.400	88.400	4,431
2023-05-03	94.000	94.000	86.200	86.800	86.800	7,965
2023-05-02	93.800	96.400	91.000	93.200	93.200	10,183
2023-04-28	87.000	93.000	86.000	90.200	90.200	7,032
2023-04-27	88.600	92.600	86.600	89.000	89.000	5,458
2023-04-26	91.000	91.000	87.600	89.000	89.000	10,394
2023-04-25	87.600	91.000	83.800	91.000	91.000	8,219
2023-04-24	89.800	91.800	83.800	87.600	87.600	5,284
2023-04-21	85.200	87.800	81.200	85.600	85.600	6,972
2023-04-20	81.800	85.800	72.200	83.200	83.200	25,438
2023-04-19	86.400	86.400	78.200	81.800	81.800	9,966
2023-04-18	82.600	86.400	80.600	84.000	84.000	4,721
2023-04-17	87.000	87.000	82.600	82.800	82.800	5,702
2023-04-14	88.400	91.200	83.000	87.000	87.000	38,669
2023-04-13	92.000	93.000	87.200	88.600	88.600	14,094
2023-04-12	94.200	95.000	92.000	93.200	93.200	3,946
2023-04-11	97.200	98.400	93.600	94.800	94.800	2,976
2023-04-06	93.400	98.800	93.400	97.200	97.200	1,053
2023-04-05	94.000	97.800	94.000	96.200	96.200	5,433
2023-04-04	96.800	99.800	94.000	96.600	96.600	6,630
2023-04-03	101.00	101.00	94.000	95.400	95.400	11,120
2023-03-31	96.400	101.00	96.300	101.00	101.00	7,860
2023-03-30	99.200	99.800	94.200	96.400	96.400	5,911
2023-03-29	94.500	101.00	94.500	99.200	99.200	7,642
2023-03-28	98.900	99.500	96.000	98.500	98.500	6,295
2023-03-27	101.00	103.80	96.800	98.900	98.900	8,460
2023-03-24	103.00	105.00	100.00	101.40	101.40	8,928
2023-03-23	103.80	103.80	101.00	102.00	102.00	4,719
2023-03-22	101.00	104.00	100.00	101.60	101.60	10,878
2023-03-21	100.00	104.00	100.00	101.00	101.00	10,466
2023-03-20	94.500	109.60	94.500	100.00	100.00	16,683

← NewerPage 15 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.