Fluoguide AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	39.950	39.950	38.400	38.400	38.400	3,170
2022-12-20	41.050	41.050	39.000	39.950	39.950	7,018
2022-12-19	41.000	42.600	39.800	40.600	40.600	4,550
2022-12-16	41.100	42.850	41.000	42.450	42.450	2,025
2022-12-15	42.750	42.750	41.100	42.250	42.250	6,102
2022-12-14	43.000	43.950	43.000	43.750	43.750	862
2022-12-13	45.950	45.950	42.500	43.000	43.000	7,149
2022-12-12	41.000	48.750	40.000	46.000	46.000	48,091
2022-12-09	44.000	44.050	42.000	43.300	43.300	5,831
2022-12-08	43.350	45.000	42.600	44.000	44.000	35,673
2022-12-07	45.000	45.000	43.050	44.000	44.000	7,103
2022-12-06	41.950	44.950	41.950	43.500	43.500	20,172
2022-12-05	42.600	42.600	40.000	41.950	41.950	12,489
2022-12-02	42.000	43.500	42.000	42.950	42.950	11,176
2022-12-01	40.800	42.450	40.800	42.000	42.000	6,184
2022-11-30	40.050	44.000	40.000	40.800	40.800	16,427
2022-11-29	43.000	43.750	41.600	41.700	41.700	4,180
2022-11-28	45.000	45.300	42.700	43.200	43.200	5,611
2022-11-25	45.650	46.600	42.500	45.300	45.300	8,044
2022-11-24	46.800	48.750	46.050	46.500	46.500	7,235
2022-11-23	47.550	47.550	45.550	46.750	46.750	3,415
2022-11-22	48.250	48.250	46.050	47.300	47.300	4,160
2022-11-21	50.000	50.000	46.850	48.000	48.000	10,861
2022-11-18	50.600	50.600	49.450	50.000	50.000	10,860
2022-11-17	49.750	54.000	47.350	49.450	49.450	6,790
2022-11-16	49.850	50.000	49.850	49.950	49.950	4,373
2022-11-15	50.300	51.000	48.600	49.850	49.850	7,431
2022-11-14	50.900	52.600	49.550	50.300	50.300	6,808
2022-11-11	50.000	51.500	49.000	50.900	50.900	7,694
2022-11-10	49.150	54.000	49.000	49.950	49.950	11,543
2022-11-09	53.900	53.900	50.000	50.000	50.000	21,007
2022-11-08	52.000	53.900	51.000	51.600	51.600	23,717
2022-11-07	51.000	53.500	50.600	52.000	52.000	39,870
2022-11-04	50.600	51.400	50.000	50.200	50.200	5,470
2022-11-03	51.700	51.700	49.900	50.600	50.600	19,596
2022-11-02	53.900	53.900	51.700	52.000	52.000	3,787
2022-11-01	54.300	54.900	50.900	52.300	52.300	14,348
2022-10-31	54.000	55.000	51.000	54.300	54.300	9,235
2022-10-28	55.000	55.000	53.500	54.400	54.400	6,047
2022-10-27	53.800	54.000	53.700	53.900	53.900	5,149
2022-10-26	55.300	55.300	52.900	55.000	55.000	12,542
2022-10-25	58.000	58.000	54.600	55.300	55.300	7,832
2022-10-24	58.000	58.000	55.400	55.400	55.400	2,002
2022-10-21	56.800	57.200	55.400	55.400	55.400	1,677
2022-10-20	57.600	58.000	55.000	57.800	57.800	5,809
2022-10-19	57.700	58.100	57.000	58.100	58.100	2,115
2022-10-18	56.000	60.000	56.000	57.600	57.600	15,723
2022-10-17	57.500	58.400	55.800	56.000	56.000	21,085
2022-10-14	56.000	58.000	55.700	56.000	56.000	4,585
2022-10-13	53.100	56.500	53.100	55.500	55.500	2,785
2022-10-12	53.800	53.800	50.000	50.900	50.900	10,074
2022-10-11	59.400	59.400	53.500	56.000	56.000	10,051
2022-10-10	68.600	69.900	58.000	59.500	59.500	13,434
2022-10-07	54.300	79.900	54.300	67.000	67.000	43,597
2022-10-06	41.800	56.000	41.750	54.300	54.300	16,678
2022-10-05	36.650	50.000	36.650	43.400	43.400	14,316
2022-10-04	37.700	38.900	35.950	35.950	35.950	7,373
2022-10-03	36.050	39.450	35.500	37.350	37.350	7,205
2022-09-30	39.000	40.000	36.550	38.600	38.600	5,856
2022-09-29	38.200	39.000	37.000	39.000	39.000	8,142

← NewerPage 17 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.