Fluoguide AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 48.400 | 48.600 | 47.200 | 48.100 | 48.100 | 318 |
| 2025-02-13 | 45.450 | 48.450 | 45.450 | 48.350 | 48.350 | 2,844 |
| 2025-02-12 | 47.650 | 48.950 | 45.450 | 45.450 | 45.450 | 4,088 |
| 2025-02-11 | 45.500 | 49.450 | 44.700 | 48.900 | 48.900 | 10,506 |
| 2025-02-10 | 45.450 | 45.500 | 44.250 | 45.500 | 45.500 | 4,032 |
| 2025-02-07 | 47.000 | 49.050 | 45.150 | 46.500 | 46.500 | 2,615 |
| 2025-02-06 | 45.000 | 46.200 | 42.400 | 46.200 | 46.200 | 14,140 |
| 2025-02-05 | 47.700 | 48.000 | 45.000 | 45.950 | 45.950 | 4,877 |
| 2025-02-04 | 49.300 | 49.300 | 47.100 | 47.700 | 47.700 | 2,489 |
| 2025-02-03 | 48.100 | 49.700 | 46.000 | 49.400 | 49.400 | 5,256 |
| 2025-01-31 | 49.550 | 51.000 | 49.550 | 50.100 | 50.100 | 3,364 |
| 2025-01-30 | 49.000 | 51.100 | 48.700 | 49.550 | 49.550 | 8,849 |
| 2025-01-29 | 47.250 | 49.350 | 47.250 | 48.700 | 48.700 | 2,591 |
| 2025-01-28 | 48.050 | 48.100 | 47.200 | 47.950 | 47.950 | 1,550 |
| 2025-01-27 | 50.000 | 50.700 | 47.500 | 48.250 | 48.250 | 5,005 |
| 2025-01-24 | 50.100 | 51.800 | 48.100 | 49.900 | 49.900 | 5,861 |
| 2025-01-23 | 48.550 | 52.600 | 48.550 | 50.100 | 50.100 | 18,366 |
| 2025-01-22 | 50.000 | 50.000 | 47.000 | 47.900 | 47.900 | 2,775 |
| 2025-01-21 | 49.350 | 50.900 | 48.500 | 50.000 | 50.000 | 3,499 |
| 2025-01-20 | 50.300 | 53.700 | 47.900 | 49.400 | 49.400 | 3,976 |
| 2025-01-17 | 49.050 | 51.800 | 44.000 | 50.300 | 50.300 | 17,114 |
| 2025-01-16 | 57.000 | 57.000 | 46.000 | 47.900 | 47.900 | 19,175 |
| 2025-01-15 | 44.900 | 46.900 | 43.050 | 45.100 | 45.100 | 18,161 |
| 2025-01-14 | 44.950 | 44.950 | 43.000 | 44.650 | 44.650 | 9,101 |
| 2025-01-13 | 46.000 | 46.000 | 42.400 | 44.950 | 44.950 | 4,678 |
| 2025-01-10 | 48.300 | 48.950 | 45.900 | 46.700 | 46.700 | 5,602 |
| 2025-01-09 | 48.350 | 48.950 | 47.200 | 48.100 | 48.100 | 15,592 |
| 2025-01-08 | 49.000 | 49.450 | 43.950 | 48.350 | 48.350 | 12,701 |
| 2025-01-07 | 52.000 | 52.000 | 47.200 | 50.000 | 50.000 | 14,179 |
| 2025-01-03 | 40.800 | 52.300 | 40.800 | 52.000 | 52.000 | 29,363 |
| 2025-01-02 | 39.150 | 41.000 | 39.150 | 40.800 | 40.800 | 10,349 |
| 2024-12-30 | 35.000 | 40.400 | 35.000 | 39.150 | 39.150 | 19,899 |
| 2024-12-27 | 34.000 | 36.000 | 34.000 | 34.800 | 34.800 | 21,397 |
| 2024-12-23 | 35.200 | 36.850 | 34.000 | 35.500 | 35.500 | 14,923 |
| 2024-12-20 | 36.450 | 36.750 | 34.000 | 35.200 | 35.200 | 12,677 |
| 2024-12-19 | 36.950 | 38.500 | 36.000 | 37.000 | 37.000 | 18,024 |
| 2024-12-18 | 37.750 | 38.500 | 35.300 | 37.000 | 37.000 | 14,809 |
| 2024-12-17 | 39.250 | 39.250 | 37.750 | 37.750 | 37.750 | 6,669 |
| 2024-12-16 | 39.600 | 40.250 | 37.850 | 39.600 | 39.600 | 8,880 |
| 2024-12-13 | 42.100 | 43.250 | 41.200 | 41.200 | 41.200 | 9,180 |
| 2024-12-12 | 42.500 | 43.850 | 41.500 | 41.500 | 41.500 | 5,150 |
| 2024-12-11 | 41.600 | 44.750 | 41.600 | 43.100 | 43.100 | 3,418 |
| 2024-12-10 | 42.200 | 43.750 | 41.200 | 42.250 | 42.250 | 3,734 |
| 2024-12-09 | 40.500 | 42.700 | 40.100 | 42.000 | 42.000 | 10,309 |
| 2024-12-06 | 41.550 | 41.550 | 40.200 | 40.500 | 40.500 | 4,341 |
| 2024-12-05 | 41.100 | 44.050 | 41.000 | 41.550 | 41.550 | 8,650 |
| 2024-12-04 | 38.000 | 41.600 | 38.000 | 41.100 | 41.100 | 10,123 |
| 2024-12-03 | 41.250 | 44.550 | 37.300 | 39.100 | 39.100 | 22,896 |
| 2024-12-02 | 39.100 | 46.350 | 38.550 | 41.250 | 41.250 | 12,945 |
| 2024-11-29 | 37.550 | 40.700 | 37.550 | 39.150 | 39.150 | 8,983 |
| 2024-11-28 | 38.000 | 44.000 | 38.000 | 39.900 | 39.900 | 24,878 |
| 2024-11-27 | 36.050 | 36.900 | 31.850 | 36.900 | 36.900 | 11,853 |
| 2024-11-26 | 33.450 | 36.050 | 33.300 | 35.850 | 35.850 | 3,015 |
| 2024-11-25 | 34.250 | 34.250 | 33.000 | 33.950 | 33.950 | 8,780 |
| 2024-11-22 | 34.900 | 35.900 | 34.250 | 34.250 | 34.250 | 8,895 |
| 2024-11-21 | 34.300 | 35.200 | 34.150 | 34.850 | 34.850 | 5,954 |
| 2024-11-20 | 35.000 | 35.800 | 34.450 | 35.050 | 35.050 | 3,247 |
| 2024-11-19 | 32.950 | 36.450 | 32.950 | 35.850 | 35.850 | 9,442 |
| 2024-11-18 | 34.450 | 36.600 | 32.000 | 34.300 | 34.300 | 21,867 |
| 2024-11-15 | 34.850 | 34.850 | 34.050 | 34.050 | 34.050 | 4,666 |
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.