Flerie AB FLERIE
OMXSTO · Sweden · Health Technology
SEK 16.10-0.20 (-1.23%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 16.30 | -5.78% | SEK 17.10 | SEK 17.30 | SEK 16.20 | 52.08K |
| 2026-09-29 | SEK 17.30 | -0.29% | SEK 17.40 | SEK 17.40 | SEK 16.90 | 15.63K |
| 2026-09-28 | SEK 17.35 | +0.87% | SEK 17.20 | SEK 17.40 | SEK 17.00 | 10.70K |
| 2026-09-25 | SEK 17.20 | -1.15% | SEK 17.05 | SEK 17.35 | SEK 17.05 | 6.19K |
| 2026-09-24 | SEK 17.40 | +0.58% | SEK 17.00 | SEK 17.40 | SEK 17.00 | 54.03K |
| 2026-09-23 | SEK 17.30 | -0.57% | SEK 17.00 | SEK 17.40 | SEK 17.00 | 8.44K |
| 2026-09-22 | SEK 17.40 | +0.29% | SEK 16.90 | SEK 17.40 | SEK 16.85 | 18.07K |
| 2026-09-21 | SEK 17.35 | -0.86% | SEK 17.15 | SEK 17.55 | SEK 16.95 | 27.48K |
| 2026-09-18 | SEK 17.50 | +0.29% | SEK 17.15 | SEK 17.60 | SEK 17.10 | 27.53K |
| 2026-09-17 | SEK 17.45 | +0.29% | SEK 17.40 | SEK 17.45 | SEK 17.15 | 13.08K |
| 2026-09-16 | SEK 17.40 | -1.69% | SEK 17.65 | SEK 17.90 | SEK 17.30 | 15.69K |
| 2026-09-15 | SEK 17.70 | -1.67% | SEK 17.60 | SEK 18.00 | SEK 17.45 | 34.45K |
| 2026-09-14 | SEK 18.00 | 0.00% | SEK 17.90 | SEK 18.00 | SEK 17.50 | 3.80K |
| 2026-09-11 | SEK 18.00 | +0.56% | SEK 18.10 | SEK 18.10 | SEK 17.50 | 9.86K |
| 2026-09-10 | SEK 17.90 | -1.38% | SEK 18.20 | SEK 18.20 | SEK 17.70 | 14.84K |
| 2026-09-09 | SEK 18.15 | +0.55% | SEK 18.00 | SEK 18.25 | SEK 17.50 | 25.69K |
| 2026-09-08 | SEK 18.05 | -1.10% | SEK 18.00 | SEK 18.35 | SEK 18.00 | 13.85K |
| 2026-09-07 | SEK 18.25 | +1.39% | SEK 17.85 | SEK 18.25 | SEK 17.65 | 14.54K |
| 2026-09-04 | SEK 18.00 | -1.37% | SEK 18.00 | SEK 18.50 | SEK 17.75 | 11.83K |
| 2026-09-03 | SEK 18.25 | +1.39% | SEK 18.00 | SEK 18.25 | SEK 17.40 | 164.47K |
| 2026-09-02 | SEK 18.00 | +5.57% | SEK 17.30 | SEK 19.60 | SEK 17.10 | 70.00K |
| 2026-09-01 | SEK 17.05 | -5.28% | SEK 18.00 | SEK 18.00 | SEK 16.60 | 38.35K |
| 2026-08-31 | SEK 18.00 | -3.23% | SEK 18.30 | SEK 18.90 | SEK 18.00 | 26.87K |
| 2026-08-28 | SEK 18.60 | 0.00% | SEK 18.85 | SEK 18.90 | SEK 18.20 | 21.63K |
| 2026-08-27 | SEK 18.60 | -1.59% | SEK 18.15 | SEK 18.90 | SEK 18.15 | 12.67K |
| 2026-08-26 | SEK 18.90 | -1.82% | SEK 19.05 | SEK 19.35 | SEK 18.90 | 28.02K |
| 2026-08-25 | SEK 19.25 | +0.26% | SEK 19.20 | SEK 19.40 | SEK 19.05 | 11.55K |
| 2026-08-24 | SEK 19.20 | -2.54% | SEK 19.30 | SEK 19.90 | SEK 19.10 | 18.18K |
| 2026-08-21 | SEK 19.70 | -0.25% | SEK 19.80 | SEK 19.80 | SEK 19.05 | 35.38K |
| 2026-08-20 | SEK 19.75 | -0.25% | SEK 19.75 | SEK 19.80 | SEK 19.30 | 123.76K |
| 2026-08-19 | SEK 19.80 | 0.00% | SEK 19.90 | SEK 20.10 | SEK 19.10 | 36.69K |
| 2026-08-18 | SEK 19.80 | -0.25% | SEK 19.85 | SEK 20.00 | SEK 19.50 | 4.63K |
| 2026-08-17 | SEK 19.85 | -0.75% | SEK 20.00 | SEK 20.20 | SEK 19.80 | 18.21K |
| 2026-08-14 | SEK 20.00 | -1.48% | SEK 20.30 | SEK 20.30 | SEK 19.90 | 14.18K |
| 2026-08-13 | SEK 20.30 | 0.00% | SEK 20.30 | SEK 20.40 | SEK 19.85 | 4.56K |
| 2026-08-12 | SEK 20.30 | +1.00% | SEK 19.95 | SEK 20.30 | SEK 19.70 | 13.10K |
| 2026-08-11 | SEK 20.10 | +0.75% | SEK 19.95 | SEK 20.10 | SEK 19.90 | 1.82K |
| 2026-08-10 | SEK 19.95 | +0.25% | SEK 19.90 | SEK 21.00 | SEK 19.90 | 5.57K |
| 2026-08-07 | SEK 19.90 | -3.40% | SEK 20.60 | SEK 20.60 | SEK 19.90 | 28.10K |
| 2026-08-06 | SEK 20.60 | +3.00% | SEK 20.00 | SEK 20.60 | SEK 20.00 | 5.93K |
| 2026-08-05 | SEK 20.00 | -1.96% | SEK 20.60 | SEK 20.70 | SEK 19.90 | 12.83K |
| 2026-08-04 | SEK 20.40 | -0.49% | SEK 20.80 | SEK 20.80 | SEK 20.20 | 4.73K |
| 2026-08-03 | SEK 20.50 | 0.00% | SEK 20.20 | SEK 20.50 | SEK 20.20 | 8.08K |
| 2026-07-31 | SEK 20.50 | +1.49% | SEK 20.20 | SEK 20.60 | SEK 20.10 | 8.60K |
| 2026-07-30 | SEK 20.20 | +1.76% | SEK 19.80 | SEK 20.50 | SEK 19.65 | 21.23K |
| 2026-07-29 | SEK 19.85 | -1.73% | SEK 20.20 | SEK 20.20 | SEK 19.85 | 6.09K |
| 2026-07-28 | SEK 20.20 | -0.98% | SEK 20.40 | SEK 20.40 | SEK 19.95 | 46.31K |
| 2026-07-27 | SEK 20.40 | -1.92% | SEK 21.00 | SEK 21.00 | SEK 20.20 | 38.56K |
| 2026-07-24 | SEK 20.80 | +0.48% | SEK 21.00 | SEK 21.00 | SEK 20.40 | 10.26K |
| 2026-07-23 | SEK 20.70 | -1.43% | SEK 21.10 | SEK 21.10 | SEK 20.50 | 7.82K |
| 2026-07-22 | SEK 21.00 | +1.45% | SEK 20.90 | SEK 21.00 | SEK 20.60 | 5.15K |
| 2026-07-21 | SEK 20.70 | +0.98% | SEK 20.50 | SEK 21.10 | SEK 20.30 | 37.88K |
| 2026-07-20 | SEK 20.50 | +2.76% | SEK 20.20 | SEK 20.50 | SEK 19.95 | 8.13K |
| 2026-07-17 | SEK 19.95 | -2.68% | SEK 20.70 | SEK 20.90 | SEK 19.95 | 17.57K |
| 2026-07-16 | SEK 20.50 | +2.50% | SEK 20.00 | SEK 20.70 | SEK 20.00 | 39.77K |
| 2026-07-15 | SEK 20.00 | -3.38% | SEK 20.60 | SEK 20.80 | SEK 20.00 | 5.81K |
| 2026-07-14 | SEK 20.70 | +2.48% | SEK 20.50 | SEK 20.70 | SEK 20.00 | 31.98K |
| 2026-07-13 | SEK 20.20 | -2.88% | SEK 20.80 | SEK 20.90 | SEK 20.10 | 20.46K |
| 2026-07-10 | SEK 20.80 | -1.42% | SEK 21.10 | SEK 21.10 | SEK 20.40 | 43.52K |
| 2026-07-09 | SEK 21.10 | 0.00% | SEK 21.10 | SEK 21.40 | SEK 20.60 | 56.29K |
| 2026-07-08 | SEK 21.10 | +0.48% | SEK 21.00 | SEK 21.30 | SEK 20.60 | 132.71K |
| 2026-07-07 | SEK 21.00 | +2.44% | SEK 21.00 | SEK 21.50 | SEK 20.70 | 140.18K |
| 2026-07-06 | SEK 20.50 | +0.49% | SEK 20.60 | SEK 21.00 | SEK 20.40 | 62.36K |
| 2026-07-03 | SEK 20.40 | +0.99% | SEK 20.50 | SEK 21.20 | SEK 20.20 | 105.72K |
| 2026-07-02 | SEK 20.20 | +1.00% | SEK 19.90 | SEK 20.70 | SEK 19.50 | 64.10K |
| 2026-07-01 | SEK 20.00 | -0.99% | SEK 20.00 | SEK 20.40 | SEK 20.00 | 14.45K |
| 2026-06-30 | SEK 20.20 | +1.51% | SEK 20.00 | SEK 21.00 | SEK 19.80 | 32.65K |
| 2026-06-29 | SEK 19.90 | -1.00% | SEK 20.40 | SEK 20.80 | SEK 19.65 | 56.96K |
| 2026-06-26 | SEK 20.10 | +0.50% | SEK 20.40 | SEK 21.00 | SEK 20.00 | 7.88K |
| 2026-06-25 | SEK 20.00 | 0.00% | SEK 20.00 | SEK 20.40 | SEK 19.65 | 31.24K |
| 2026-06-24 | SEK 20.00 | -1.96% | SEK 19.90 | SEK 20.30 | SEK 19.40 | 11.78K |
| 2026-06-23 | SEK 20.40 | +0.49% | SEK 20.20 | SEK 20.90 | SEK 19.90 | 12.00K |
| 2026-06-22 | SEK 20.30 | -0.98% | SEK 20.50 | SEK 20.70 | SEK 20.30 | 541 |
| 2026-06-18 | SEK 20.50 | -1.91% | SEK 20.50 | SEK 20.90 | SEK 20.40 | 8.57K |
| 2026-06-17 | SEK 20.90 | -0.95% | SEK 21.00 | SEK 21.40 | SEK 20.70 | 17.45K |
| 2026-06-16 | SEK 21.10 | -1.86% | SEK 21.50 | SEK 21.50 | SEK 21.00 | 9.69K |
| 2026-06-15 | SEK 21.50 | +1.90% | SEK 21.20 | SEK 21.50 | SEK 20.90 | 43.72K |
| 2026-06-12 | SEK 21.10 | +0.96% | SEK 21.00 | SEK 21.40 | SEK 20.90 | 9.46K |
| 2026-06-11 | SEK 20.90 | -3.24% | SEK 21.30 | SEK 21.50 | SEK 20.80 | 14.99K |
| 2026-06-10 | SEK 21.60 | +1.89% | SEK 21.40 | SEK 22.20 | SEK 21.00 | 8.14K |
| 2026-06-09 | SEK 21.20 | -2.30% | SEK 21.70 | SEK 21.80 | SEK 21.20 | 14.38K |
| 2026-06-08 | SEK 21.70 | -0.46% | SEK 21.80 | SEK 21.90 | SEK 21.50 | 8.31K |
| 2026-06-05 | SEK 21.80 | -4.80% | SEK 22.90 | SEK 22.90 | SEK 21.80 | 72.16K |
| 2026-06-04 | SEK 22.90 | +0.44% | SEK 22.90 | SEK 23.20 | SEK 22.90 | 2.27K |
| 2026-06-03 | SEK 22.80 | -1.72% | SEK 23.10 | SEK 23.40 | SEK 22.80 | 102.01K |
| 2026-06-02 | SEK 23.20 | 0.00% | SEK 23.90 | SEK 23.90 | SEK 23.00 | 92.34K |
| 2026-06-01 | SEK 23.20 | -0.43% | SEK 23.20 | SEK 23.80 | SEK 23.00 | 51.43K |
| 2026-05-29 | SEK 23.30 | -0.85% | SEK 23.80 | SEK 23.80 | SEK 23.30 | 7.29K |
| 2026-05-28 | SEK 23.50 | +0.86% | SEK 23.30 | SEK 23.70 | SEK 23.30 | 4.88K |
| 2026-05-27 | SEK 23.30 | -1.27% | SEK 23.90 | SEK 24.00 | SEK 23.30 | 13.49K |