Fluoguide AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	33.900	36.400	33.900	34.850	34.850	7,794
2024-11-13	33.250	34.500	33.250	33.900	33.900	3,468
2024-11-12	36.150	36.150	33.200	34.050	34.050	12,317
2024-11-11	36.550	36.950	32.600	34.000	34.000	12,799
2024-11-08	38.400	41.850	35.500	36.550	36.550	10,472
2024-11-07	35.750	39.150	35.650	38.400	38.400	5,168
2024-11-06	35.300	35.800	34.200	35.600	35.600	5,034
2024-11-05	34.800	38.950	34.350	35.350	35.350	5,227
2024-11-04	35.700	35.700	34.750	34.850	34.850	13,657
2024-11-01	36.450	37.900	35.400	36.000	36.000	3,129
2024-10-31	35.500	37.700	35.500	36.400	36.400	1,839
2024-10-30	36.200	39.100	35.500	36.200	36.200	20,942
2024-10-29	39.100	39.100	36.000	37.000	37.000	8,008
2024-10-28	38.400	39.200	37.100	38.300	38.300	3,981
2024-10-25	36.850	38.400	36.600	38.400	38.400	1,344
2024-10-24	37.500	37.950	36.700	37.150	37.150	3,730
2024-10-23	39.500	39.500	37.700	37.950	37.950	7,668
2024-10-22	39.300	40.050	38.500	39.500	39.500	2,657
2024-10-21	38.250	40.750	36.900	39.250	39.250	10,572
2024-10-18	38.650	38.650	37.600	38.350	38.350	10,022
2024-10-17	38.500	38.800	37.450	38.700	38.700	11,601
2024-10-16	39.750	40.050	38.050	38.550	38.550	5,462
2024-10-15	39.000	40.500	37.950	40.050	40.050	18,562
2024-10-14	39.950	40.200	37.850	39.800	39.800	3,584
2024-10-11	38.000	39.900	38.000	39.900	39.900	7,438
2024-10-10	39.000	39.000	38.300	39.000	39.000	4,485
2024-10-09	39.900	39.900	38.600	39.050	39.050	9,814
2024-10-08	40.550	40.550	39.100	39.950	39.950	412
2024-10-07	40.550	41.350	37.200	41.000	41.000	7,918
2024-10-04	40.400	41.000	39.750	40.850	40.850	783
2024-10-03	39.500	41.850	38.800	40.650	40.650	7,688
2024-10-02	39.600	40.250	38.300	38.650	38.650	4,636
2024-10-01	38.250	40.500	38.200	40.450	40.450	4,445
2024-09-30	41.000	41.000	38.600	40.750	40.750	7,144
2024-09-27	40.650	41.900	40.650	41.450	41.450	5,875
2024-09-26	40.750	41.950	40.250	40.650	40.650	7,669
2024-09-25	40.800	40.950	39.550	40.750	40.750	4,732
2024-09-24	41.950	41.950	39.500	40.750	40.750	5,604
2024-09-23	39.850	39.850	39.150	39.700	39.700	2,214
2024-09-20	40.000	41.550	38.800	39.850	39.850	8,455
2024-09-19	39.600	41.200	38.800	40.650	40.650	14,890
2024-09-18	39.400	39.800	37.050	39.200	39.200	8,301
2024-09-17	39.200	40.000	39.000	39.400	39.400	12,762
2024-09-16	39.600	41.650	39.000	39.200	39.200	4,006
2024-09-13	39.150	40.500	38.000	39.900	39.900	11,880
2024-09-12	39.750	39.800	38.550	39.150	39.150	2,287
2024-09-11	39.700	42.050	39.050	39.750	39.750	3,509
2024-09-10	39.050	40.850	39.000	39.700	39.700	2,108
2024-09-09	40.400	40.400	39.000	39.500	39.500	9,922
2024-09-06	41.150	42.500	39.800	39.800	39.800	8,920
2024-09-05	40.200	42.950	40.200	41.350	41.350	6,558
2024-09-04	42.250	42.250	40.250	40.900	40.900	3,372
2024-09-03	41.300	41.350	40.600	41.350	41.350	1,200
2024-09-02	41.000	46.750	40.800	41.900	41.900	11,159
2024-08-30	41.000	41.450	39.500	40.850	40.850	11,513
2024-08-29	40.750	41.050	39.800	41.000	41.000	12,762
2024-08-28	41.800	42.550	40.900	41.500	41.500	5,679
2024-08-27	41.400	42.950	40.900	41.500	41.500	8,779
2024-08-26	40.000	43.000	40.000	41.350	41.350	9,180
2024-08-23	40.300	40.900	39.400	40.550	40.550	10,329

← NewerPage 9 of 22 · 1,261 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.