Fluoguide AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	95.200	101.00	94.600	95.400	95.400	8,254
2023-03-16	95.800	100.80	93.600	96.800	96.800	4,990
2023-03-15	103.00	103.00	94.000	95.800	95.800	6,204
2023-03-14	97.000	102.00	97.000	99.800	99.800	6,553
2023-03-13	104.00	104.00	93.000	96.000	96.000	16,098
2023-03-10	101.80	103.60	98.000	101.80	101.80	12,530
2023-03-09	107.40	110.00	101.00	106.00	106.00	27,562
2023-03-08	91.100	100.00	91.000	98.000	98.000	21,048
2023-03-07	102.40	105.00	90.000	90.000	90.000	84,261
2023-03-06	115.00	116.00	100.00	107.60	107.60	67,963
2023-03-03	111.80	118.00	111.80	117.80	117.80	28,398
2023-03-02	108.00	119.80	108.00	110.20	110.20	35,042
2023-03-01	106.20	107.80	103.20	107.80	107.80	29,395
2023-02-28	93.800	104.20	92.000	99.400	99.400	23,754
2023-02-27	99.400	108.00	91.900	97.700	97.700	51,055
2023-02-24	92.400	99.500	92.400	99.300	99.300	26,850
2023-02-23	82.900	92.300	82.900	91.600	91.600	20,841
2023-02-22	90.000	90.000	81.000	82.500	82.500	40,111
2023-02-21	96.000	96.000	87.900	89.900	89.900	15,447
2023-02-20	89.700	99.800	89.700	96.000	96.000	42,149
2023-02-17	80.600	90.000	80.600	89.600	89.600	30,735
2023-02-16	75.600	81.400	75.600	80.600	80.600	19,741
2023-02-15	75.700	75.800	74.200	75.600	75.600	5,977
2023-02-14	75.700	75.800	73.100	74.300	74.300	10,101
2023-02-13	71.900	75.800	71.900	75.700	75.700	8,368
2023-02-10	72.000	72.300	69.900	71.900	71.900	5,859
2023-02-09	72.800	73.700	70.600	71.800	71.800	8,144
2023-02-08	68.400	74.700	68.400	72.000	72.000	14,991
2023-02-07	63.000	74.900	63.000	65.300	65.300	32,574
2023-02-06	58.900	63.400	58.800	63.000	63.000	12,797
2023-02-03	60.100	60.100	57.300	58.700	58.700	20,683
2023-02-02	58.900	61.500	56.600	59.700	59.700	10,035
2023-02-01	57.100	59.700	57.100	58.500	58.500	4,274
2023-01-31	60.300	60.300	57.300	59.900	59.900	794
2023-01-30	58.000	61.700	56.700	60.400	60.400	15,518
2023-01-27	59.400	59.400	55.800	58.100	58.100	9,794
2023-01-26	56.600	59.400	55.100	59.200	59.200	15,587
2023-01-25	54.500	56.600	52.000	56.600	56.600	16,446
2023-01-24	55.900	55.900	54.000	55.500	55.500	2,008
2023-01-23	58.000	58.000	54.000	56.000	56.000	7,074
2023-01-20	54.000	57.700	53.100	56.300	56.300	6,106
2023-01-19	55.900	55.900	53.000	53.800	53.800	8,075
2023-01-18	55.700	56.500	53.000	54.900	54.900	9,925
2023-01-17	54.900	58.300	53.800	56.500	56.500	4,939
2023-01-16	52.300	55.000	52.300	54.900	54.900	6,820
2023-01-13	56.000	58.900	52.300	53.200	53.200	26,314
2023-01-12	63.000	63.000	56.200	58.300	58.300	8,626
2023-01-11	62.900	63.100	61.000	61.400	61.400	23,832
2023-01-10	54.000	66.800	54.000	62.900	62.900	42,149
2023-01-09	49.000	53.600	48.550	53.600	53.600	22,325
2023-01-05	49.050	49.650	45.000	48.550	48.550	7,121
2023-01-04	45.950	52.100	45.950	48.900	48.900	12,123
2023-01-03	41.000	46.000	39.000	45.950	45.950	15,731
2023-01-02	37.500	41.000	37.500	38.950	38.950	7,417
2022-12-30	36.850	40.050	36.600	37.500	37.500	13,453
2022-12-29	37.400	37.900	36.400	37.900	37.900	13,463
2022-12-28	38.500	38.550	37.150	37.150	37.150	13,587
2022-12-27	38.700	39.900	38.100	38.400	38.400	18,181
2022-12-23	38.200	38.800	36.900	38.750	38.750	13,990
2022-12-22	38.450	39.150	38.200	38.200	38.200	7,101

← NewerPage 16 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.