Fluoguide AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	45.850	47.650	44.500	46.250	46.250	6,254
2022-07-06	46.550	47.650	46.150	47.650	47.650	1,097
2022-07-05	47.950	49.100	46.550	48.200	48.200	1,100
2022-07-04	51.000	51.000	48.300	49.550	49.550	3,527
2022-07-01	51.100	52.000	51.000	51.500	51.500	1,760
2022-06-30	49.000	51.000	47.400	51.000	51.000	1,238
2022-06-29	49.000	49.000	48.000	48.750	48.750	402
2022-06-28	46.750	48.700	45.800	48.650	48.650	5,174
2022-06-27	49.000	49.000	48.350	48.350	48.350	1,814
2022-06-23	47.400	49.000	46.750	49.000	49.000	586
2022-06-22	49.000	49.000	49.000	49.000	49.000	53
2022-06-21	48.550	49.950	48.100	49.950	49.950	3,491
2022-06-20	45.750	49.000	45.650	48.300	48.300	5,472
2022-06-17	44.700	51.000	44.650	47.400	47.400	12,403
2022-06-16	45.000	45.000	42.950	44.650	44.650	5,185
2022-06-15	45.000	45.000	43.000	44.850	44.850	6,336
2022-06-14	48.000	48.000	46.000	46.000	46.000	4,087
2022-06-13	48.350	48.500	48.000	48.000	48.000	3,105
2022-06-10	50.300	50.300	48.400	49.950	49.950	739
2022-06-09	50.800	50.800	48.750	50.200	50.200	1,701
2022-06-08	52.000	52.000	50.000	50.800	50.800	6,010
2022-06-07	51.800	53.100	50.500	50.500	50.500	1,458
2022-06-03	49.550	52.900	49.550	51.800	51.800	6,517
2022-06-02	49.500	53.900	49.500	50.900	50.900	907
2022-06-01	52.300	53.800	49.250	51.600	51.600	5,502
2022-05-31	53.000	53.400	50.500	53.200	53.200	3,503
2022-05-30	52.100	54.400	51.200	52.900	52.900	2,668
2022-05-27	51.300	54.800	51.300	51.500	51.500	2,711
2022-05-25	52.100	52.100	52.100	52.100	52.100	582
2022-05-24	52.300	54.200	51.200	52.100	52.100	3,078
2022-05-23	54.800	54.800	51.500	52.300	52.300	1,278
2022-05-20	55.600	55.600	52.700	54.800	54.800	6,482
2022-05-19	55.400	55.700	52.000	54.900	54.900	1,676
2022-05-18	55.700	55.800	50.900	55.300	55.300	2,926
2022-05-17	53.800	55.000	49.600	53.900	53.900	9,735
2022-05-16	49.050	51.500	49.050	50.000	50.000	4,496
2022-05-13	49.950	49.950	47.000	48.900	48.900	5,407
2022-05-12	50.800	50.800	48.500	50.000	50.000	6,312
2022-05-11	53.000	53.000	50.200	50.800	50.800	5,074
2022-05-10	49.500	58.000	49.500	53.200	53.200	4,568
2022-05-09	52.400	53.900	49.500	51.000	51.000	3,810
2022-05-06	55.300	55.300	50.500	53.900	53.900	6,045
2022-05-05	56.000	59.000	52.900	52.900	52.900	2,609
2022-05-04	55.000	55.400	53.500	54.000	54.000	7,413
2022-05-03	56.400	56.800	54.600	56.100	56.100	7,360
2022-05-02	56.200	56.900	54.100	56.800	56.800	4,699
2022-04-29	58.000	59.800	54.400	57.000	57.000	4,106
2022-04-28	56.900	56.900	55.400	56.900	56.900	3,131
2022-04-27	59.900	59.900	52.900	57.000	57.000	4,360
2022-04-26	58.200	58.700	54.900	56.400	56.400	4,889
2022-04-25	58.000	59.400	54.900	58.000	58.000	2,478
2022-04-22	57.200	61.500	57.100	58.000	58.000	7,879
2022-04-21	59.500	62.100	56.100	58.500	58.500	5,765
2022-04-20	60.600	60.900	58.300	59.100	59.100	5,864
2022-04-19	62.400	62.400	58.500	61.400	61.400	2,315
2022-04-14	64.500	64.500	61.900	62.300	62.300	145
2022-04-13	62.000	62.000	61.000	61.900	61.900	3,314
2022-04-12	61.400	62.000	60.500	61.900	61.900	840
2022-04-11	65.000	65.000	59.700	60.800	60.800	3,068
2022-04-08	62.000	66.700	61.300	62.900	62.900	6,401

← NewerPage 19 of 22 · 1,263 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.