Flerie AB (publ) (STO:FLERIE)
Sweden · Delayed Price · Currency is SEK 17.40
+0.05 (0.29%)
Sep 22, 2026, 4:14 PM CET
Flerie AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.90 | 17.40 | 16.85 | 17.40 | 17.40 | 0.29% | 18,073 |
| Sep 21, 2026 | 17.15 | 17.55 | 16.95 | 17.35 | 17.35 | -0.86% | 27,483 |
| Sep 18, 2026 | 17.15 | 17.60 | 17.10 | 17.50 | 17.50 | 0.29% | 27,534 |
| Sep 17, 2026 | 17.40 | 17.45 | 17.15 | 17.45 | 17.45 | 0.29% | 13,079 |
| Sep 16, 2026 | 17.65 | 17.90 | 17.30 | 17.40 | 17.40 | -1.69% | 15,692 |
| Sep 15, 2026 | 17.60 | 18.00 | 17.45 | 17.70 | 17.70 | -1.67% | 34,451 |
| Sep 14, 2026 | 17.90 | 18.00 | 17.50 | 18.00 | 18.00 | - | 3,908 |
| Sep 11, 2026 | 18.10 | 18.10 | 17.50 | 18.00 | 18.00 | 0.56% | 9,857 |
| Sep 10, 2026 | 18.20 | 18.20 | 17.70 | 17.90 | 17.90 | -1.38% | 14,836 |
| Sep 9, 2026 | 18.00 | 18.25 | 17.50 | 18.15 | 18.15 | 0.55% | 25,691 |
| Sep 8, 2026 | 18.00 | 18.35 | 18.00 | 18.05 | 18.05 | -1.10% | 13,850 |
| Sep 7, 2026 | 17.85 | 18.25 | 17.65 | 18.25 | 18.25 | 1.39% | 14,535 |
| Sep 4, 2026 | 18.00 | 18.50 | 17.75 | 18.00 | 18.00 | -1.37% | 11,833 |
| Sep 3, 2026 | 18.00 | 18.25 | 17.40 | 18.25 | 18.25 | 1.39% | 164,467 |
| Sep 2, 2026 | 17.30 | 19.60 | 17.10 | 18.00 | 18.00 | 5.57% | 69,996 |
| Sep 1, 2026 | 18.00 | 18.00 | 16.60 | 17.05 | 17.05 | -5.28% | 38,348 |
| Aug 31, 2026 | 18.30 | 18.90 | 18.00 | 18.00 | 18.00 | -3.23% | 26,871 |
| Aug 28, 2026 | 18.85 | 18.90 | 18.20 | 18.60 | 18.60 | - | 21,633 |
| Aug 27, 2026 | 18.15 | 18.90 | 18.15 | 18.60 | 18.60 | -1.59% | 11,947 |
| Aug 26, 2026 | 19.05 | 19.35 | 18.90 | 18.90 | 18.90 | -1.82% | 28,016 |
| Aug 25, 2026 | 19.20 | 19.40 | 19.05 | 19.25 | 19.25 | 0.26% | 11,545 |
| Aug 24, 2026 | 19.30 | 19.90 | 19.10 | 19.20 | 19.20 | -2.54% | 18,183 |
| Aug 21, 2026 | 19.80 | 19.80 | 19.05 | 19.70 | 19.70 | -0.25% | 35,384 |
| Aug 20, 2026 | 19.75 | 19.80 | 19.30 | 19.75 | 19.75 | -0.25% | 118,520 |
| Aug 19, 2026 | 19.90 | 20.10 | 19.10 | 19.80 | 19.80 | - | 36,685 |
| Aug 18, 2026 | 19.85 | 20.00 | 19.50 | 19.80 | 19.80 | -0.25% | 4,015 |
| Aug 17, 2026 | 20.00 | 20.20 | 19.80 | 19.85 | 19.85 | -0.75% | 18,212 |
| Aug 14, 2026 | 20.30 | 20.30 | 19.90 | 20.00 | 20.00 | -1.48% | 14,175 |
| Aug 13, 2026 | 20.30 | 20.40 | 19.85 | 20.30 | 20.30 | - | 4,555 |
| Aug 12, 2026 | 19.95 | 20.30 | 19.70 | 20.30 | 20.30 | 1.00% | 13,098 |
| Aug 11, 2026 | 19.95 | 20.10 | 19.90 | 20.10 | 20.10 | 0.75% | 1,818 |
| Aug 10, 2026 | 19.90 | 21.00 | 19.90 | 19.95 | 19.95 | 0.25% | 5,567 |
| Aug 7, 2026 | 20.60 | 20.60 | 19.90 | 19.90 | 19.90 | -3.40% | 28,096 |
| Aug 6, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 3.00% | 5,925 |
| Aug 5, 2026 | 20.60 | 20.70 | 19.90 | 20.00 | 20.00 | -1.96% | 12,830 |
| Aug 4, 2026 | 20.80 | 20.80 | 20.20 | 20.40 | 20.40 | -0.49% | 4,731 |
| Aug 3, 2026 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | - | 8,081 |
| Jul 31, 2026 | 20.20 | 20.60 | 20.10 | 20.50 | 20.50 | 1.49% | 8,600 |
| Jul 30, 2026 | 19.80 | 20.50 | 19.65 | 20.20 | 20.20 | 1.76% | 21,225 |
| Jul 29, 2026 | 20.20 | 20.20 | 19.85 | 19.85 | 19.85 | -1.73% | 6,088 |
| Jul 28, 2026 | 20.40 | 20.40 | 19.95 | 20.20 | 20.20 | -0.98% | 46,312 |
| Jul 27, 2026 | 21.00 | 21.00 | 20.20 | 20.40 | 20.40 | -1.92% | 38,556 |
| Jul 24, 2026 | 21.00 | 21.00 | 20.40 | 20.80 | 20.80 | 0.48% | 10,263 |
| Jul 23, 2026 | 21.10 | 21.10 | 20.50 | 20.70 | 20.70 | -1.43% | 7,820 |
| Jul 22, 2026 | 20.90 | 21.00 | 20.60 | 21.00 | 21.00 | 1.45% | 5,153 |
| Jul 21, 2026 | 20.50 | 21.10 | 20.30 | 20.70 | 20.70 | 0.98% | 37,884 |
| Jul 20, 2026 | 20.20 | 20.50 | 19.95 | 20.50 | 20.50 | 2.76% | 8,130 |
| Jul 17, 2026 | 20.70 | 20.90 | 19.95 | 19.95 | 19.95 | -2.68% | 17,565 |
| Jul 16, 2026 | 20.00 | 20.70 | 20.00 | 20.50 | 20.50 | 2.50% | 39,765 |
| Jul 15, 2026 | 20.60 | 20.80 | 20.00 | 20.00 | 20.00 | -3.38% | 5,809 |