FluoGuide A/S FLUO
OMXSTO · Sweden · Health Technology
SEK 32.60-1.30 (-3.83%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 33.80 | -4.52% | SEK 34.00 | SEK 34.90 | SEK 33.50 | 2.98K |
| 2026-09-29 | SEK 35.40 | +5.36% | SEK 35.80 | SEK 35.80 | SEK 32.50 | 10.39K |
| 2026-09-28 | SEK 33.60 | -4.27% | SEK 35.20 | SEK 35.90 | SEK 32.90 | 5.67K |
| 2026-09-25 | SEK 35.10 | +0.29% | SEK 32.00 | SEK 36.80 | SEK 32.00 | 2.51K |
| 2026-09-24 | SEK 35.00 | +4.17% | SEK 32.00 | SEK 35.00 | SEK 32.00 | 3.18K |
| 2026-09-23 | SEK 33.60 | +1.82% | SEK 32.90 | SEK 33.90 | SEK 32.90 | 5.80K |
| 2026-09-22 | SEK 33.00 | -4.35% | SEK 33.10 | SEK 33.80 | SEK 32.50 | 2.15K |
| 2026-09-21 | SEK 34.50 | -1.43% | SEK 34.20 | SEK 34.50 | SEK 32.40 | 2.99K |
| 2026-09-18 | SEK 35.00 | +4.79% | SEK 33.70 | SEK 36.70 | SEK 33.70 | 6.49K |
| 2026-09-17 | SEK 33.40 | +1.21% | SEK 33.00 | SEK 33.40 | SEK 33.00 | 1.90K |
| 2026-09-16 | SEK 33.00 | -0.60% | SEK 33.40 | SEK 33.40 | SEK 32.20 | 1.82K |
| 2026-09-15 | SEK 33.20 | -1.48% | SEK 33.30 | SEK 33.60 | SEK 32.50 | 3.94K |
| 2026-09-14 | SEK 33.70 | -4.26% | SEK 35.10 | SEK 35.20 | SEK 33.10 | 1.07K |
| 2026-09-11 | SEK 35.20 | -2.76% | SEK 34.50 | SEK 35.30 | SEK 33.30 | 4.79K |
| 2026-09-10 | SEK 36.20 | +4.02% | SEK 34.10 | SEK 36.20 | SEK 34.10 | 1.08K |
| 2026-09-09 | SEK 34.80 | -2.52% | SEK 35.90 | SEK 35.90 | SEK 34.50 | 5.77K |
| 2026-09-08 | SEK 35.70 | 0.00% | SEK 34.10 | SEK 36.90 | SEK 34.10 | 3.85K |
| 2026-09-07 | SEK 35.70 | -1.11% | SEK 34.00 | SEK 35.70 | SEK 34.00 | 2.80K |
| 2026-09-04 | SEK 36.10 | 0.00% | SEK 36.10 | SEK 36.10 | SEK 35.00 | 1.02K |
| 2026-09-03 | SEK 36.10 | -3.73% | SEK 35.10 | SEK 37.50 | SEK 35.10 | 2.20K |
| 2026-09-02 | SEK 37.50 | +5.63% | SEK 35.50 | SEK 37.90 | SEK 34.30 | 3.39K |
| 2026-09-01 | SEK 35.50 | +4.11% | SEK 33.90 | SEK 35.50 | SEK 33.60 | 5.09K |
| 2026-08-31 | SEK 34.10 | 0.00% | SEK 33.70 | SEK 34.50 | SEK 33.60 | 3.24K |
| 2026-08-28 | SEK 34.10 | +1.79% | SEK 33.20 | SEK 35.20 | SEK 33.10 | 7.25K |
| 2026-08-27 | SEK 33.50 | +8.06% | SEK 33.80 | SEK 33.80 | SEK 32.00 | 3.47K |
| 2026-08-26 | SEK 31.00 | -7.19% | SEK 31.10 | SEK 33.30 | SEK 31.00 | 9.71K |
| 2026-08-25 | SEK 33.40 | +7.40% | SEK 30.80 | SEK 33.40 | SEK 30.80 | 7.31K |
| 2026-08-24 | SEK 31.10 | -1.89% | SEK 31.00 | SEK 33.20 | SEK 30.50 | 6.85K |
| 2026-08-21 | SEK 31.70 | -1.55% | SEK 32.30 | SEK 32.80 | SEK 31.70 | 2.15K |
| 2026-08-20 | SEK 32.20 | -1.83% | SEK 32.20 | SEK 32.20 | SEK 31.60 | 830 |
| 2026-08-19 | SEK 32.80 | -1.80% | SEK 33.10 | SEK 33.10 | SEK 31.10 | 4.18K |
| 2026-08-18 | SEK 33.40 | -0.30% | SEK 32.70 | SEK 34.90 | SEK 32.70 | 3.68K |
| 2026-08-17 | SEK 33.50 | +1.52% | SEK 33.60 | SEK 34.00 | SEK 32.60 | 10.01K |
| 2026-08-14 | SEK 33.00 | +5.10% | SEK 31.40 | SEK 33.00 | SEK 31.40 | 5.06K |
| 2026-08-13 | SEK 31.40 | -1.88% | SEK 32.60 | SEK 32.60 | SEK 31.10 | 1.50K |
| 2026-08-12 | SEK 32.00 | +3.56% | SEK 30.70 | SEK 32.00 | SEK 30.70 | 2.69K |
| 2026-08-11 | SEK 30.90 | -0.96% | SEK 31.00 | SEK 32.10 | SEK 30.70 | 1.99K |
| 2026-08-10 | SEK 31.20 | +0.32% | SEK 31.10 | SEK 31.70 | SEK 30.30 | 1.75K |
| 2026-08-07 | SEK 31.10 | 0.00% | SEK 31.10 | SEK 31.20 | SEK 30.20 | 6.66K |
| 2026-08-06 | SEK 31.10 | -2.20% | SEK 30.60 | SEK 32.60 | SEK 30.00 | 9.74K |
| 2026-08-05 | SEK 31.80 | +2.58% | SEK 31.10 | SEK 32.00 | SEK 30.10 | 6.32K |
| 2026-08-04 | SEK 31.00 | +0.65% | SEK 31.00 | SEK 32.80 | SEK 31.00 | 4.71K |
| 2026-08-03 | SEK 30.80 | -2.22% | SEK 31.10 | SEK 31.40 | SEK 29.00 | 18.14K |
| 2026-07-31 | SEK 31.50 | +0.96% | SEK 31.40 | SEK 31.80 | SEK 31.10 | 2.75K |
| 2026-07-30 | SEK 31.20 | -0.32% | SEK 31.90 | SEK 31.90 | SEK 31.00 | 6.23K |
| 2026-07-29 | SEK 31.30 | -0.63% | SEK 32.50 | SEK 32.50 | SEK 31.20 | 3.22K |
| 2026-07-28 | SEK 31.50 | -1.87% | SEK 31.00 | SEK 33.00 | SEK 31.00 | 6.32K |
| 2026-07-27 | SEK 32.10 | -1.23% | SEK 31.30 | SEK 32.70 | SEK 31.20 | 5.94K |
| 2026-07-24 | SEK 32.50 | +1.25% | SEK 32.50 | SEK 32.50 | SEK 30.90 | 12.65K |
| 2026-07-23 | SEK 32.10 | -2.13% | SEK 31.70 | SEK 33.90 | SEK 31.60 | 6.59K |
| 2026-07-22 | SEK 32.80 | +2.18% | SEK 32.10 | SEK 33.20 | SEK 31.70 | 3.03K |
| 2026-07-21 | SEK 32.10 | -1.83% | SEK 32.70 | SEK 34.00 | SEK 31.30 | 20.41K |
| 2026-07-20 | SEK 32.70 | -2.68% | SEK 33.60 | SEK 33.60 | SEK 31.10 | 16.65K |
| 2026-07-17 | SEK 33.60 | +0.30% | SEK 36.90 | SEK 36.90 | SEK 32.00 | 15.92K |
| 2026-07-16 | SEK 33.50 | -4.83% | SEK 34.60 | SEK 36.10 | SEK 32.80 | 18.11K |
| 2026-07-15 | SEK 35.20 | +4.14% | SEK 33.60 | SEK 35.20 | SEK 33.00 | 15.45K |
| 2026-07-14 | SEK 33.80 | -3.70% | SEK 34.00 | SEK 39.90 | SEK 32.20 | 24.02K |
| 2026-07-13 | SEK 35.10 | -5.14% | SEK 35.40 | SEK 37.10 | SEK 34.00 | 28.38K |
| 2026-07-10 | SEK 37.00 | -1.86% | SEK 35.20 | SEK 39.90 | SEK 35.20 | 3.12K |
| 2026-07-09 | SEK 37.70 | -2.58% | SEK 38.80 | SEK 39.10 | SEK 36.70 | 12.62K |
| 2026-07-08 | SEK 38.70 | -1.28% | SEK 39.10 | SEK 39.60 | SEK 36.00 | 7.34K |
| 2026-07-07 | SEK 39.20 | 0.00% | SEK 39.60 | SEK 43.30 | SEK 38.10 | 4.28K |
| 2026-07-06 | SEK 39.20 | -3.45% | SEK 40.70 | SEK 40.80 | SEK 39.20 | 10.05K |
| 2026-07-03 | SEK 40.60 | +4.64% | SEK 38.90 | SEK 41.60 | SEK 38.90 | 3.75K |
| 2026-07-02 | SEK 38.80 | +1.84% | SEK 38.50 | SEK 41.50 | SEK 38.40 | 9.81K |
| 2026-07-01 | SEK 38.10 | -9.29% | SEK 41.90 | SEK 41.90 | SEK 38.10 | 11.44K |
| 2026-06-30 | SEK 42.00 | -1.41% | SEK 42.60 | SEK 42.60 | SEK 39.00 | 9.97K |
| 2026-06-29 | SEK 42.60 | +2.16% | SEK 40.50 | SEK 46.00 | SEK 40.20 | 29.13K |
| 2026-06-26 | SEK 41.70 | -2.80% | SEK 42.80 | SEK 42.80 | SEK 40.20 | 4.81K |
| 2026-06-25 | SEK 42.90 | 0.00% | SEK 43.10 | SEK 43.50 | SEK 42.90 | 4.08K |
| 2026-06-24 | SEK 42.90 | -4.88% | SEK 42.60 | SEK 44.80 | SEK 42.50 | 4.49K |
| 2026-06-23 | SEK 45.10 | -0.66% | SEK 45.40 | SEK 45.40 | SEK 42.30 | 6.04K |
| 2026-06-22 | SEK 45.40 | +1.11% | SEK 44.90 | SEK 45.80 | SEK 41.30 | 14.67K |
| 2026-06-18 | SEK 44.90 | -2.60% | SEK 45.50 | SEK 45.50 | SEK 44.30 | 2.82K |
| 2026-06-17 | SEK 46.10 | +4.77% | SEK 43.20 | SEK 47.10 | SEK 43.10 | 5.09K |
| 2026-06-16 | SEK 44.00 | 0.00% | SEK 43.50 | SEK 45.20 | SEK 43.40 | 3.25K |
| 2026-06-15 | SEK 44.00 | -0.23% | SEK 44.90 | SEK 47.50 | SEK 43.50 | 7.65K |
| 2026-06-12 | SEK 44.10 | -0.90% | SEK 45.00 | SEK 45.10 | SEK 43.80 | 1.24K |
| 2026-06-11 | SEK 44.50 | -3.47% | SEK 44.30 | SEK 44.90 | SEK 43.40 | 1.47K |
| 2026-06-10 | SEK 46.10 | -0.22% | SEK 43.00 | SEK 46.10 | SEK 43.00 | 15.88K |
| 2026-06-09 | SEK 46.20 | -0.65% | SEK 45.20 | SEK 46.20 | SEK 44.00 | 10.18K |
| 2026-06-08 | SEK 46.50 | +0.65% | SEK 45.10 | SEK 47.80 | SEK 45.10 | 6.80K |
| 2026-06-05 | SEK 46.20 | -1.07% | SEK 46.00 | SEK 46.20 | SEK 45.40 | 2.24K |
| 2026-06-04 | SEK 46.70 | +4.94% | SEK 44.60 | SEK 47.70 | SEK 43.90 | 16.32K |
| 2026-06-03 | SEK 44.50 | +2.06% | SEK 43.50 | SEK 44.50 | SEK 43.10 | 10.50K |
| 2026-06-02 | SEK 43.60 | -0.46% | SEK 43.90 | SEK 44.40 | SEK 42.60 | 6.65K |
| 2026-06-01 | SEK 43.80 | 0.00% | SEK 44.00 | SEK 46.50 | SEK 41.20 | 10.99K |
| 2026-05-29 | SEK 43.80 | +7.09% | SEK 40.80 | SEK 44.60 | SEK 40.80 | 8.20K |
| 2026-05-28 | SEK 40.90 | +2.76% | SEK 40.50 | SEK 41.00 | SEK 38.80 | 3.76K |
| 2026-05-27 | SEK 39.80 | -5.69% | SEK 42.10 | SEK 42.10 | SEK 39.10 | 7.66K |