Fluoguide AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	39.500	40.000	39.000	39.850	39.850	4,104
2022-09-27	38.950	39.500	38.950	39.500	39.500	2,620
2022-09-26	40.900	40.900	38.300	38.950	38.950	6,953
2022-09-23	41.100	41.700	40.050	40.850	40.850	5,903
2022-09-22	41.150	42.150	41.100	41.750	41.750	1,779
2022-09-21	44.000	44.000	41.050	41.150	41.150	6,263
2022-09-20	44.000	44.000	40.950	43.350	43.350	5,240
2022-09-19	44.050	44.050	40.850	42.900	42.900	3,775
2022-09-16	46.000	46.000	44.100	44.100	44.100	3,154
2022-09-15	45.250	47.950	44.450	44.450	44.450	1,064
2022-09-14	46.000	47.050	44.650	45.500	45.500	286
2022-09-13	47.500	48.000	46.450	46.450	46.450	4,672
2022-09-12	44.950	47.850	44.950	47.500	47.500	6,239
2022-09-09	44.950	44.950	44.000	44.850	44.850	946
2022-09-08	44.000	44.950	44.000	44.950	44.950	421
2022-09-07	44.150	45.750	43.800	44.000	44.000	3,264
2022-09-06	44.050	45.350	42.500	43.800	43.800	13,890
2022-09-05	45.000	45.000	41.050	44.050	44.050	4,152
2022-09-02	45.500	48.950	45.350	46.050	46.050	5,465
2022-09-01	44.600	47.000	43.000	47.000	47.000	4,258
2022-08-31	46.500	47.000	45.500	46.450	46.450	2,860
2022-08-30	47.000	49.500	45.650	47.350	47.350	6,057
2022-08-29	49.800	49.800	45.700	47.250	47.250	3,270
2022-08-26	49.750	49.750	47.500	49.750	49.750	2,549
2022-08-25	50.800	50.800	48.050	49.800	49.800	4,372
2022-08-24	49.000	51.000	47.500	50.800	50.800	5,873
2022-08-23	47.900	49.450	46.300	47.500	47.500	1,882
2022-08-22	48.800	49.300	45.750	47.900	47.900	7,642
2022-08-19	47.150	49.850	47.150	48.700	48.700	2,987
2022-08-18	48.950	51.600	47.700	49.450	49.450	2,647
2022-08-17	50.200	51.700	48.000	49.000	49.000	8,017
2022-08-16	51.700	51.700	50.100	51.700	51.700	3,114
2022-08-15	51.400	52.200	50.200	51.000	51.000	2,213
2022-08-12	51.400	51.900	49.000	51.400	51.400	12,172
2022-08-11	49.600	50.000	48.000	50.000	50.000	4,139
2022-08-10	49.000	51.400	46.150	49.850	49.850	5,168
2022-08-09	49.000	50.800	48.000	49.000	49.000	8,130
2022-08-08	49.950	51.400	48.500	49.050	49.050	8,834
2022-08-05	49.400	49.400	48.050	48.500	48.500	1,544
2022-08-04	48.050	49.450	48.050	49.400	49.400	3,791
2022-08-03	49.200	49.400	47.750	48.950	48.950	3,550
2022-08-02	48.450	49.500	47.900	49.100	49.100	4,294
2022-08-01	48.500	48.500	46.850	48.500	48.500	8,100
2022-07-29	47.100	51.100	47.000	48.500	48.500	3,732
2022-07-28	49.200	49.200	48.100	48.400	48.400	3,437
2022-07-27	48.600	48.600	47.700	48.550	48.550	1,264
2022-07-26	47.500	48.600	46.150	48.600	48.600	7,732
2022-07-25	48.200	48.200	47.000	47.500	47.500	2,777
2022-07-22	47.050	48.500	47.000	48.200	48.200	3,131
2022-07-21	46.500	48.800	46.500	48.800	48.800	438
2022-07-20	48.550	48.750	47.250	48.550	48.550	3,602
2022-07-19	47.600	48.850	45.250	48.250	48.250	4,328
2022-07-18	48.250	50.500	46.550	49.300	49.300	3,341
2022-07-15	45.450	51.900	45.450	48.250	48.250	2,198
2022-07-14	49.550	51.000	44.800	47.300	47.300	1,909
2022-07-13	49.350	51.500	47.100	49.550	49.550	1,170
2022-07-12	49.000	49.000	47.000	48.700	48.700	188
2022-07-11	47.450	50.000	46.300	49.350	49.350	2,068
2022-07-08	46.250	47.250	45.550	47.050	47.050	2,204
2022-07-07	45.850	47.650	44.500	46.250	46.250	6,254

← NewerPage 18 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.