Fluoguide AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	84.500	84.500	82.000	83.000	83.000	5,155
2022-01-13	82.200	84.100	81.100	84.000	84.000	5,427
2022-01-12	82.000	82.200	81.700	82.200	82.200	2,311
2022-01-11	82.100	82.100	81.200	82.000	82.000	3,981
2022-01-10	82.900	82.900	80.600	81.800	81.800	4,795
2022-01-07	86.500	86.500	82.100	83.200	83.200	8,380
2022-01-05	86.000	88.000	86.000	87.000	87.000	4,371
2022-01-04	87.300	87.500	86.000	86.100	86.100	6,070
2022-01-03	85.900	90.000	85.900	87.400	87.400	10,472
2021-12-30	86.100	87.000	84.300	85.800	85.800	9,092
2021-12-29	86.700	87.500	85.100	86.200	86.200	8,135
2021-12-28	87.200	89.700	86.500	87.500	87.500	9,700
2021-12-27	82.900	90.000	82.900	87.000	87.000	11,243
2021-12-23	80.200	82.900	80.200	82.900	82.900	11,441
2021-12-22	81.800	82.500	80.300	80.400	80.400	8,061
2021-12-21	81.100	82.000	80.200	81.100	81.100	3,932
2021-12-20	80.300	82.700	80.300	81.200	81.200	7,252
2021-12-17	82.500	84.600	82.100	82.700	82.700	4,353
2021-12-16	85.000	85.000	82.500	85.000	85.000	9,467
2021-12-15	82.500	85.200	82.500	84.800	84.800	12,460
2021-12-14	83.000	84.300	82.900	83.200	83.200	5,499
2021-12-13	82.000	85.700	81.200	83.000	83.000	8,610
2021-12-10	80.100	84.500	80.100	82.000	82.000	11,258
2021-12-09	82.000	82.700	80.000	80.000	80.000	9,396
2021-12-08	82.100	84.100	81.800	82.100	82.100	7,299
2021-12-07	83.100	83.400	81.100	82.100	82.100	7,392
2021-12-06	83.600	85.000	80.000	82.300	82.300	10,184
2021-12-03	89.200	89.500	85.100	85.100	85.100	6,530
2021-12-02	88.000	88.000	83.500	85.000	85.000	6,674
2021-12-01	89.700	89.700	87.000	88.300	88.300	3,400
2021-11-30	88.400	89.800	87.200	89.700	89.700	3,573
2021-11-29	87.100	90.100	87.100	88.300	88.300	3,337
2021-11-26	90.300	90.400	85.900	87.000	87.000	9,450
2021-11-25	91.000	93.900	90.500	90.500	90.500	7,204
2021-11-24	91.300	92.200	89.100	90.500	90.500	15,325
2021-11-23	91.000	93.900	88.400	91.300	91.300	8,909
2021-11-22	88.600	93.700	88.600	91.000	91.000	10,738
2021-11-19	88.500	93.800	88.500	88.600	88.600	17,375
2021-11-18	88.100	88.200	86.900	88.000	88.000	2,634
2021-11-17	88.400	90.100	86.900	88.100	88.100	3,974
2021-11-16	89.000	93.000	86.900	88.400	88.400	12,027
2021-11-15	88.300	91.000	88.000	89.000	89.000	7,685
2021-11-12	88.000	88.300	86.500	88.300	88.300	14,284
2021-11-11	87.100	87.700	86.200	86.600	86.600	6,074
2021-11-10	88.200	88.200	85.700	87.000	87.000	4,434
2021-11-09	84.600	90.100	84.200	87.000	87.000	21,227
2021-11-08	87.000	87.400	83.700	84.700	84.700	16,320
2021-11-05	85.400	89.000	85.000	88.300	88.300	5,408
2021-11-04	86.900	89.000	83.700	85.400	85.400	8,369
2021-11-03	83.400	88.000	83.300	86.900	86.900	9,733
2021-11-02	85.200	86.300	83.100	83.500	83.500	5,897
2021-11-01	87.900	87.900	85.000	85.200	85.200	13,999
2021-10-29	87.000	88.400	86.600	88.400	88.400	5,574
2021-10-28	87.000	87.400	85.900	86.000	86.000	1,674
2021-10-27	88.400	88.400	85.300	85.700	85.700	3,606
2021-10-26	85.500	88.000	83.500	86.200	86.200	7,392
2021-10-25	87.500	87.500	85.000	85.000	85.000	3,771
2021-10-22	89.900	89.900	84.700	87.500	87.500	18,935

← NewerPage 21 of 21 · 1,258 trading days

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.