Flerie AB

FLERIE
🏛️ sweden →
42.25
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 26.20 27.00 25.10 25.60 0.0M
2023-12-28 25.20 26.40 25.20 26.20 0.0M
2023-12-27 24.20 25.30 24.00 24.70 0.0M
2023-12-22 24.00 25.40 23.90 24.20 0.0M
2023-12-21 23.50 24.10 23.40 23.50 0.0M
2023-12-20 23.80 24.20 23.50 23.50 0.0M
2023-12-19 24.20 24.60 23.60 23.90 0.0M
2023-12-18 24.00 24.90 23.60 24.20 0.0M
2023-12-15 24.70 24.80 23.90 24.20 0.0M
2023-12-14 25.50 25.50 24.30 24.70 0.0M
2023-12-13 23.80 26.60 23.80 25.50 0.0M
2023-12-12 25.40 25.40 23.60 23.80 0.0M
2023-12-11 23.70 24.40 23.70 24.10 0.0M
2023-12-08 24.30 25.00 23.80 24.50 0.0M
2023-12-07 23.90 24.50 23.00 24.30 0.0M
2023-12-06 23.90 24.70 23.20 23.70 0.0M
2023-12-05 24.00 24.20 22.30 24.20 0.0M
2023-12-04 24.90 24.90 22.60 24.00 0.0M
2023-12-01 24.80 24.80 23.00 24.30 0.0M
2023-11-30 24.80 24.80 23.30 24.00 0.0M
2023-11-29 25.00 26.10 23.50 24.00 0.1M
2023-11-28 26.60 28.50 23.40 24.50 0.1M
2023-11-27 22.00 25.10 21.70 24.30 0.0M
2023-11-24 22.00 23.60 21.30 21.80 0.1M
2023-11-23 22.30 24.70 21.50 22.10 0.1M
2023-11-22 23.00 29.00 19.80 22.90 0.4M
2023-11-21 65.20 68.60 64.40 65.00 0.0M
2023-11-20 63.40 68.80 63.00 68.80 0.0M
2023-11-17 66.60 68.60 63.20 66.60 0.0M
2023-11-16 70.00 72.40 66.00 68.60 0.0M
2023-11-15 69.00 75.20 68.40 70.00 0.0M
2023-11-14 69.00 70.80 69.00 70.40 0.0M
2023-11-13 75.00 78.40 70.00 72.80 0.0M
2023-11-10 69.60 75.00 69.40 75.00 0.0M
2023-11-09 72.00 72.00 68.00 69.80 0.0M
2023-11-08 74.60 74.60 71.20 72.40 0.0M
2023-11-07 74.80 78.20 72.00 74.60 0.0M
2023-11-06 75.00 81.80 73.20 75.40 0.0M
2023-11-03 76.00 76.00 72.20 75.20 0.0M
2023-11-02 74.80 76.60 74.80 75.40 0.0M
2023-11-01 74.20 79.40 72.00 74.80 0.0M
2023-10-31 77.40 77.40 72.00 74.20 0.0M
2023-10-30 79.00 80.00 75.00 78.80 0.0M
2023-10-27 77.40 80.00 75.60 79.00 0.0M
2023-10-26 80.40 80.60 75.00 77.40 0.0M
2023-10-25 77.80 77.80 75.20 77.40 0.0M
2023-10-24 76.80 79.40 75.00 77.80 0.0M
2023-10-23 75.60 80.60 75.60 80.40 0.0M
2023-10-20 76.20 80.40 75.60 76.20 0.0M
2023-10-19 75.20 80.40 75.20 80.00 0.0M
2023-10-18 75.00 78.60 75.00 78.60 0.0M
2023-10-17 74.80 74.80 73.20 74.60 0.0M
2023-10-16 75.20 75.20 72.00 74.80 0.0M
2023-10-13 78.60 78.60 74.60 74.60 0.0M
2023-10-12 72.80 80.60 72.80 76.40 0.0M
2023-10-11 76.80 81.00 74.20 75.80 0.0M
2023-10-10 76.00 76.20 72.00 76.20 0.0M
2023-10-09 76.00 76.20 73.00 76.00 0.0M
2023-10-06 75.00 79.00 75.00 76.00 0.0M
2023-10-05 79.00 79.80 70.00 77.00 0.0M
2023-10-04 80.00 80.00 75.60 78.00 0.0M
2023-10-03 79.80 82.20 78.80 80.00 0.0M
2023-10-02 80.00 80.00 76.20 79.80 0.0M
2023-09-29 80.00 80.00 76.60 80.00 0.0M
2023-09-28 73.80 80.00 71.00 80.00 0.0M
2023-09-27 78.80 78.80 73.00 74.80 0.0M
2023-09-26 80.00 82.80 72.60 79.00 0.0M
2023-09-25 80.00 80.00 75.00 80.00 0.0M
2023-09-22 78.40 80.00 76.00 79.60 0.0M
2023-09-21 81.20 81.20 75.00 78.60 0.0M
2023-09-20 79.80 81.60 77.40 81.60 0.0M
2023-09-19 79.80 79.80 76.60 79.80 0.0M
2023-09-18 84.60 84.60 75.00 79.80 0.0M
2023-09-15 82.40 86.60 81.80 82.60 0.0M
2023-09-14 86.00 86.00 82.00 82.40 0.0M
2023-09-13 86.60 86.60 81.80 86.00 0.0M
2023-09-12 86.60 86.60 83.60 85.00 0.0M
2023-09-11 84.00 86.80 84.00 86.60 0.0M
2023-09-08 85.80 85.80 84.00 84.00 0.0M
2023-09-07 85.00 87.00 84.20 84.20 0.0M
2023-09-06 84.00 87.00 83.40 83.40 0.0M
2023-09-05 82.60 85.00 82.60 84.00 0.0M
2023-09-04 85.00 85.60 82.40 82.60 0.0M
2023-09-01 83.00 85.20 81.40 84.60 0.0M
2023-08-31 82.60 86.00 82.00 82.60 0.0M
2023-08-30 85.00 87.00 81.60 84.40 0.0M
2023-08-29 85.00 87.00 83.40 85.00 0.0M
2023-08-28 83.80 87.00 83.40 85.00 0.0M
2023-08-25 84.60 87.80 81.00 83.40 0.0M
2023-08-24 85.00 85.00 79.20 81.00 0.0M
2023-08-23 83.00 89.80 82.00 84.00 0.0M
2023-08-22 78.00 92.60 78.00 82.60 0.0M
2023-08-21 80.20 80.20 75.40 78.00 0.0M
2023-08-18 81.00 83.00 79.00 80.20 0.0M
2023-08-17 80.00 83.80 76.20 80.00 0.0M
2023-08-16 81.60 81.60 79.00 80.00 0.0M
2023-08-15 84.00 84.00 78.60 82.00 0.0M
2023-08-14 80.00 84.60 80.00 84.00 0.0M
2023-08-11 82.60 83.00 80.00 80.00 0.0M
2023-08-10 77.40 82.80 75.40 79.00 0.0M
2023-08-09 70.00 79.00 68.60 77.40 0.0M
2023-08-08 71.00 71.00 67.00 68.00 0.0M
2023-08-07 66.80 69.80 63.60 69.80 0.0M
2023-08-04 64.80 68.80 63.00 66.80 0.0M
2023-08-03 68.00 68.80 61.40 63.80 0.0M
2023-08-02 61.00 75.00 60.80 66.00 0.0M
2023-08-01 62.60 62.60 58.60 61.00 0.0M
2023-07-31 60.60 62.80 57.80 60.20 0.0M
2023-07-28 61.00 61.00 56.00 60.60 0.0M
2023-07-27 60.00 61.60 58.00 60.80 0.0M
2023-07-26 60.00 61.80 55.00 61.20 0.0M
2023-07-25 62.60 62.80 60.00 60.00 0.0M
2023-07-24 61.00 63.00 59.00 60.60 0.0M
2023-07-21 61.80 63.00 58.20 59.80 0.0M
2023-07-20 59.60 62.00 59.00 62.00 0.0M
2023-07-19 61.80 62.00 58.60 61.80 0.0M
2023-07-18 56.80 64.00 56.60 61.80 0.0M
2023-07-17 56.60 57.00 54.00 57.00 0.0M
2023-07-14 57.00 57.00 54.20 55.80 0.0M
2023-07-13 57.00 57.00 54.40 57.00 0.0M
2023-07-12 55.80 57.00 55.80 57.00 0.0M
2023-07-11 54.00 55.80 53.20 55.80 0.0M
2023-07-10 56.00 57.00 56.00 57.00 0.0M
2023-07-07 52.00 57.00 52.00 56.00 0.0M
2023-07-06 49.50 53.80 49.50 53.20 0.0M
2023-07-05 50.60 52.00 49.40 50.00 0.0M
2023-07-04 50.00 54.80 49.00 50.80 0.0M
2023-07-03 55.00 55.00 50.20 51.00 0.0M
2023-06-30 51.00 57.00 50.20 53.00 0.0M
2023-06-29 50.80 57.40 50.20 51.00 0.0M
2023-06-28 51.00 57.20 51.00 51.00 0.0M
2023-06-27 54.00 54.80 51.00 51.00 0.0M
2023-06-26 56.20 57.40 53.20 53.40 0.0M
2023-06-22 55.00 56.60 54.00 55.60 0.0M
2023-06-21 56.00 56.60 53.00 54.60 0.0M
2023-06-20 54.80 56.80 52.80 55.20 0.0M
2023-06-19 54.00 58.80 52.80 54.80 0.0M
2023-06-16 58.60 59.80 52.00 55.00 0.0M
2023-06-15 62.00 64.40 57.40 58.60 0.0M
2023-06-14 59.40 62.60 56.20 62.40 0.0M
2023-06-13 57.20 59.40 54.20 59.40 0.0M
2023-06-12 57.40 57.40 52.00 57.20 0.0M
2023-06-09 57.60 60.00 52.00 57.40 0.0M
2023-06-08 61.00 61.00 52.00 57.60 0.0M
2023-06-07 63.40 64.40 55.40 60.00 0.0M
2023-06-05 62.20 66.00 60.00 63.20 0.0M
2023-06-02 58.60 65.00 57.00 60.00 0.0M
2023-06-01 75.40 75.40 54.40 57.20 0.1M
2023-05-31 38.40 38.40 35.30 37.60 0.0M
2023-05-30 36.30 38.50 36.30 38.50 0.0M
2023-05-29 38.90 39.90 37.40 38.00 0.0M
2023-05-26 41.90 41.90 36.80 40.00 0.0M
2023-05-25 39.00 41.90 38.10 40.00 0.0M
2023-05-24 38.20 41.90 36.50 39.00 0.0M
2023-05-23 39.80 39.80 37.70 38.20 0.0M
2023-05-22 41.90 41.90 38.40 39.80 0.0M
2023-05-19 40.00 41.00 40.00 41.00 0.0M
2023-05-17 40.10 41.90 40.00 40.00 0.0M
2023-05-16 42.00 42.00 39.90 40.00 0.0M
2023-05-15 39.90 40.00 36.00 40.00 0.0M
2023-05-12 40.90 40.90 39.00 39.80 0.0M
2023-05-11 39.80 39.80 38.10 39.10 0.0M
2023-05-10 39.80 39.80 36.70 39.80 0.0M
2023-05-09 39.70 39.70 38.90 38.90 0.0M
2023-05-08 38.90 39.80 37.60 38.90 0.0M
2023-05-05 39.70 39.70 36.20 37.80 0.0M
2023-05-04 39.90 39.90 37.80 39.00 0.0M
2023-05-03 40.00 40.00 38.10 38.50 0.0M
2023-05-02 40.00 41.00 38.10 40.00 0.0M
2023-04-28 38.60 40.00 36.60 39.50 0.0M
2023-04-27 40.00 41.00 35.50 38.60 0.0M
2023-04-26 41.00 41.30 38.00 40.00 0.0M
2023-04-25 41.50 41.50 39.20 40.00 0.0M
2023-04-24 41.00 41.00 39.00 39.60 0.0M
2023-04-21 41.00 41.00 39.20 41.00 0.0M
2023-04-20 40.90 40.90 39.00 40.90 0.0M
2023-04-19 41.80 41.90 40.90 41.00 0.0M
2023-04-18 39.90 41.90 39.50 41.90 0.0M
2023-04-17 39.90 41.90 39.00 39.80 0.0M
2023-04-14 37.10 44.70 37.10 39.00 0.0M
2023-04-13 38.00 38.00 37.10 38.00 0.0M
2023-04-12 40.00 40.00 38.60 38.60 0.0M
2023-04-11 39.00 40.00 35.10 40.00 0.0M
2023-04-06 39.90 39.90 38.00 39.90 0.0M
2023-04-05 40.00 40.00 35.20 39.90 0.0M
2023-04-04 40.00 40.00 36.00 40.00 0.0M
2023-04-03 36.90 39.80 36.90 38.10 0.0M
2023-03-31 39.85 40.30 30.65 37.95 0.0M
2023-03-30 40.00 41.95 39.50 40.35 0.0M
2023-03-29 41.95 41.95 39.80 40.90 0.0M
2023-03-28 40.00 41.95 39.80 41.00 0.0M
2023-03-27 39.55 41.90 38.40 40.00 0.0M
2023-03-24 41.95 41.95 39.35 39.55 0.0M
2023-03-23 43.95 44.00 39.95 40.30 0.0M
2023-03-22 45.25 46.80 40.35 42.95 0.0M
2023-03-21 47.30 47.30 45.15 46.80 0.0M
2023-03-20 48.05 48.90 45.15 47.30 0.0M
2023-03-17 46.50 49.55 46.35 46.50 0.0M
2023-03-16 46.70 46.70 43.80 46.30 0.0M
2023-03-15 42.00 48.30 40.00 45.90 0.1M
2023-03-14 40.05 41.80 40.00 40.00 0.0M
2023-03-13 41.95 41.95 39.50 40.00 0.0M
2023-03-10 42.95 43.00 38.55 41.95 0.0M
2023-03-09 42.50 43.10 40.55 43.10 0.0M
2023-03-08 43.50 44.00 40.50 42.00 0.0M
2023-03-07 40.85 44.00 39.50 44.00 0.0M
2023-03-06 44.95 46.00 41.00 41.85 0.0M
2023-03-03 41.00 47.95 39.50 44.95 0.0M
2023-03-02 40.40 41.00 39.05 41.00 0.0M
2023-03-01 40.00 42.05 39.00 40.90 0.0M
2023-02-28 42.85 42.85 39.50 40.85 0.0M
2023-02-27 43.00 43.00 42.00 42.85 0.0M
2023-02-24 43.00 45.00 42.00 43.05 0.0M
2023-02-23 41.05 42.00 38.90 41.25 0.0M
2023-02-22 43.50 43.50 37.55 41.00 0.0M
2023-02-21 39.55 39.60 38.00 39.00 0.0M
2023-02-20 44.85 44.85 39.00 39.60 0.0M
2023-02-17 43.60 43.60 40.80 40.80 0.0M
2023-02-16 42.50 43.90 42.50 43.60 0.0M
2023-02-15 44.90 44.90 41.10 43.95 0.0M
2023-02-14 44.90 45.00 44.00 44.90 0.0M
2023-02-13 43.90 45.00 43.55 44.90 0.0M
2023-02-10 44.10 45.00 43.55 43.55 0.0M
2023-02-09 45.95 45.95 43.50 44.10 0.0M
2023-02-08 45.10 47.05 43.50 45.90 0.0M
2023-02-07 46.00 47.45 45.25 46.00 0.0M
2023-02-06 44.05 47.45 42.00 46.00 0.0M
2023-02-03 45.50 45.70 39.50 44.60 0.0M
2023-02-02 45.95 45.95 43.30 45.50 0.0M
2023-02-01 46.40 47.30 42.50 45.95 0.0M
2023-01-31 50.00 50.00 45.00 46.30 0.0M
2023-01-30 52.10 53.70 46.50 46.50 0.0M
2023-01-27 71.00 73.60 45.00 52.00 0.1M
2023-01-26 70.00 72.00 65.00 71.00 0.0M
2023-01-25 71.40 71.40 68.80 70.00 0.0M
2023-01-24 72.00 73.00 70.00 71.50 0.0M
2023-01-23 74.90 75.00 67.90 71.50 0.0M
2023-01-20 75.90 77.00 73.00 74.90 0.0M
2023-01-19 78.00 78.30 75.00 76.00 0.0M
2023-01-18 82.00 85.00 78.20 79.00 0.0M
2023-01-17 80.70 81.80 80.00 81.80 0.0M
2023-01-16 83.90 83.90 78.10 80.70 0.0M
2023-01-13 78.10 84.10 75.00 83.90 0.0M
2023-01-12 78.10 79.10 75.10 78.00 0.0M
2023-01-11 80.00 84.50 79.30 79.30 0.0M
2023-01-10 85.90 85.90 79.00 85.30 0.0M
2023-01-09 79.90 83.90 74.70 83.90 0.0M
2023-01-05 80.10 83.30 78.00 79.90 0.0M
2023-01-04 80.50 84.00 77.90 80.10 0.0M
2023-01-03 83.70 83.70 71.00 80.60 0.0M
2023-01-02 84.50 85.90 80.00 83.80 0.0M