Flerie AB (publ) (STO:FLERIE)
Sweden · Delayed Price · Currency is SEK 18.00
+0.95 (5.57%)
Sep 2, 2026, 5:29 PM CET
Flerie AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 17.30 | 17.60 | 17.10 | 17.60 | - | 3.23% | 25,942 |
| 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 |
| Jul 14, 2026 | 20.50 | 20.70 | 20.00 | 20.70 | 20.70 | 2.48% | 31,979 |
| Jul 13, 2026 | 20.80 | 20.90 | 20.10 | 20.20 | 20.20 | -2.88% | 20,456 |
| Jul 10, 2026 | 21.10 | 21.10 | 20.40 | 20.80 | 20.80 | -1.42% | 43,520 |
| Jul 9, 2026 | 21.10 | 21.40 | 20.60 | 21.10 | 21.10 | - | 56,285 |
| Jul 8, 2026 | 21.00 | 21.30 | 20.60 | 21.10 | 21.10 | 0.48% | 132,707 |
| Jul 7, 2026 | 21.00 | 21.50 | 20.70 | 21.00 | 21.00 | 2.44% | 131,386 |
| Jul 6, 2026 | 20.60 | 21.00 | 20.40 | 20.50 | 20.50 | 0.49% | 62,361 |
| Jul 3, 2026 | 20.50 | 21.20 | 20.20 | 20.40 | 20.40 | 0.99% | 105,718 |
| Jul 2, 2026 | 19.90 | 20.70 | 19.50 | 20.20 | 20.20 | 1.00% | 64,103 |
| Jul 1, 2026 | 20.00 | 20.40 | 20.00 | 20.00 | 20.00 | -0.99% | 14,452 |
| Jun 30, 2026 | 20.00 | 21.00 | 19.80 | 20.20 | 20.20 | 1.51% | 32,648 |
| Jun 29, 2026 | 20.40 | 20.80 | 19.65 | 19.90 | 19.90 | -1.00% | 56,957 |
| Jun 26, 2026 | 20.40 | 21.00 | 20.00 | 20.10 | 20.10 | 0.50% | 7,879 |
| Jun 25, 2026 | 20.00 | 20.40 | 19.65 | 20.00 | 20.00 | - | 31,241 |