Flerie AB (publ) (STO:FLERIE)
Sweden
· Delayed Price · Currency is SEK 36.50
-0.60 (-1.62%)
Mar 9, 2026, 5:29 PM CET
Flerie AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.85 | 37.00 | 36.50 | 36.50 | 36.50 | -1.62% | 53,851 |
| Mar 6, 2026 | 37.30 | 37.30 | 36.80 | 37.10 | 37.10 | - | 20,086 |
| Mar 5, 2026 | 37.10 | 37.40 | 36.90 | 37.10 | 37.10 | - | 24,839 |
| Mar 4, 2026 | 36.40 | 37.20 | 36.40 | 37.10 | 37.10 | 2.06% | 14,184 |
| Mar 3, 2026 | 36.85 | 37.20 | 36.20 | 36.35 | 36.35 | -1.09% | 33,533 |
| Mar 2, 2026 | 36.75 | 37.40 | 36.55 | 36.75 | 36.75 | -0.14% | 18,660 |
| Feb 27, 2026 | 37.15 | 37.40 | 36.80 | 36.80 | 36.80 | -0.54% | 45,800 |
| Feb 26, 2026 | 36.95 | 37.80 | 36.90 | 37.00 | 37.00 | 0.82% | 77,259 |
| Feb 25, 2026 | 35.50 | 37.25 | 35.50 | 36.70 | 36.70 | 5.61% | 101,188 |
| Feb 24, 2026 | 34.80 | 35.00 | 34.60 | 34.75 | 34.75 | -0.14% | 7,345 |
| Feb 23, 2026 | 34.45 | 35.05 | 34.45 | 34.80 | 34.80 | 0.87% | 21,847 |
| Feb 20, 2026 | 34.40 | 34.70 | 34.25 | 34.50 | 34.50 | 0.15% | 13,862 |
| Feb 19, 2026 | 34.80 | 34.80 | 33.80 | 34.45 | 34.45 | - | 42,923 |
| Feb 18, 2026 | 34.60 | 35.00 | 34.45 | 34.45 | 34.45 | -0.72% | 6,223 |
| Feb 17, 2026 | 35.35 | 35.35 | 34.50 | 34.70 | 34.70 | - | 12,327 |
| Feb 16, 2026 | 34.95 | 35.00 | 34.30 | 34.70 | 34.70 | 0.43% | 2,641 |
| Feb 13, 2026 | 35.40 | 35.55 | 34.10 | 34.55 | 34.55 | -1.29% | 27,172 |
| Feb 12, 2026 | 35.15 | 35.20 | 34.95 | 35.00 | 35.00 | -0.71% | 24,969 |
| Feb 11, 2026 | 35.15 | 35.95 | 35.15 | 35.25 | 35.25 | -0.98% | 20,239 |
| Feb 10, 2026 | 35.70 | 35.85 | 35.25 | 35.60 | 35.60 | -0.28% | 14,694 |
| Feb 9, 2026 | 35.70 | 35.95 | 35.50 | 35.70 | 35.70 | -0.28% | 2,380 |
| Feb 6, 2026 | 35.50 | 35.80 | 35.30 | 35.80 | 35.80 | 1.13% | 5,398 |
| Feb 5, 2026 | 35.45 | 35.45 | 35.20 | 35.40 | 35.40 | -0.28% | 2,999 |
| Feb 4, 2026 | 35.30 | 35.80 | 35.30 | 35.50 | 35.50 | - | 1,496 |
| Feb 3, 2026 | 35.95 | 35.95 | 35.15 | 35.50 | 35.50 | -0.42% | 3,428 |
| Feb 2, 2026 | 36.05 | 36.05 | 35.10 | 35.65 | 35.65 | - | 5,487 |
| Jan 30, 2026 | 35.75 | 36.00 | 35.40 | 35.65 | 35.65 | -0.28% | 14,469 |
| Jan 29, 2026 | 36.40 | 36.40 | 35.35 | 35.75 | 35.75 | -1.79% | 35,637 |
| Jan 28, 2026 | 36.25 | 36.40 | 36.00 | 36.40 | 36.40 | 0.14% | 65,273 |
| Jan 27, 2026 | 36.40 | 36.45 | 36.20 | 36.35 | 36.35 | -0.27% | 13,420 |
| Jan 26, 2026 | 36.90 | 36.90 | 36.45 | 36.45 | 36.45 | -1.22% | 89,510 |
| Jan 23, 2026 | 36.95 | 37.55 | 36.55 | 36.90 | 36.90 | -0.67% | 14,428 |
| Jan 22, 2026 | 36.30 | 37.20 | 36.30 | 37.15 | 37.15 | 1.64% | 9,703 |
| Jan 21, 2026 | 36.25 | 36.60 | 36.25 | 36.55 | 36.55 | -0.14% | 5,995 |
| Jan 20, 2026 | 37.30 | 37.35 | 36.60 | 36.60 | 36.60 | -2.14% | 6,439 |
| Jan 19, 2026 | 36.95 | 37.40 | 36.75 | 37.40 | 37.40 | 0.54% | 7,957 |
| Jan 16, 2026 | 37.25 | 37.80 | 37.20 | 37.20 | 37.20 | -0.27% | 3,856 |
| Jan 15, 2026 | 37.20 | 38.00 | 36.90 | 37.30 | 37.30 | -1.06% | 9,849 |
| Jan 14, 2026 | 37.30 | 37.95 | 36.90 | 37.70 | 37.70 | 1.07% | 7,602 |
| Jan 13, 2026 | 37.25 | 37.30 | 36.80 | 37.30 | 37.30 | - | 4,400 |
| Jan 12, 2026 | 37.20 | 37.65 | 37.20 | 37.30 | 37.30 | 0.27% | 4,999 |
| Jan 9, 2026 | 36.90 | 37.85 | 36.90 | 37.20 | 37.20 | 0.68% | 36,604 |
| Jan 8, 2026 | 36.80 | 37.20 | 36.75 | 36.95 | 36.95 | 0.96% | 3,993 |
| Jan 7, 2026 | 37.45 | 37.95 | 36.10 | 36.60 | 36.60 | -1.88% | 14,783 |
| Jan 5, 2026 | 37.45 | 37.95 | 37.30 | 37.30 | 37.30 | 0.13% | 893 |
| Jan 2, 2026 | 37.45 | 37.85 | 37.25 | 37.25 | 37.25 | -0.53% | 6,330 |
| Dec 30, 2025 | 37.55 | 38.15 | 37.00 | 37.45 | 37.45 | -2.09% | 6,386 |
| Dec 29, 2025 | 36.45 | 38.25 | 36.25 | 38.25 | 38.25 | 5.23% | 33,159 |
| Dec 23, 2025 | 36.50 | 36.85 | 36.00 | 36.35 | 36.35 | -1.76% | 18,437 |
| Dec 22, 2025 | 37.35 | 37.35 | 36.75 | 37.00 | 37.00 | -0.80% | 5,792 |
| Dec 19, 2025 | 38.00 | 38.25 | 37.30 | 37.30 | 37.30 | -1.58% | 5,671 |
| Dec 18, 2025 | 37.75 | 38.25 | 37.75 | 37.90 | 37.90 | -0.79% | 841 |
| Dec 17, 2025 | 38.00 | 38.20 | 37.75 | 38.20 | 38.20 | 0.39% | 3,906 |
| Dec 16, 2025 | 37.70 | 38.50 | 37.70 | 38.05 | 38.05 | 0.26% | 2,113 |
| Dec 15, 2025 | 37.80 | 38.85 | 37.70 | 37.95 | 37.95 | -0.52% | 20,046 |
| Dec 12, 2025 | 37.65 | 38.15 | 37.65 | 38.15 | 38.15 | 1.19% | 57,467 |
| Dec 11, 2025 | 37.85 | 38.00 | 37.60 | 37.70 | 37.70 | 0.13% | 12,823 |
| Dec 10, 2025 | 37.95 | 38.00 | 37.55 | 37.65 | 37.65 | -0.66% | 55,814 |
| Dec 9, 2025 | 37.85 | 38.05 | 37.50 | 37.90 | 37.90 | -0.26% | 121,018 |
| Dec 8, 2025 | 37.50 | 38.25 | 37.50 | 38.00 | 38.00 | -0.52% | 979 |
| Dec 5, 2025 | 37.85 | 38.20 | 37.25 | 38.20 | 38.20 | 0.92% | 4,835 |
| Dec 4, 2025 | 37.55 | 37.85 | 37.35 | 37.85 | 37.85 | 0.80% | 3,386 |
| Dec 3, 2025 | 38.05 | 38.05 | 37.05 | 37.55 | 37.55 | -3.10% | 11,824 |
| Dec 2, 2025 | 38.30 | 38.75 | 37.95 | 38.75 | 38.75 | 1.17% | 20,496 |
| Dec 1, 2025 | 38.35 | 39.10 | 38.15 | 38.30 | 38.30 | 0.39% | 7,258 |
| Nov 28, 2025 | 38.05 | 38.80 | 37.80 | 38.15 | 38.15 | 0.26% | 7,847 |
| Nov 27, 2025 | 37.50 | 38.85 | 37.50 | 38.05 | 38.05 | 1.20% | 11,831 |
| Nov 26, 2025 | 38.00 | 38.15 | 37.00 | 37.60 | 37.60 | -0.13% | 13,193 |
| Nov 25, 2025 | 38.65 | 38.70 | 37.55 | 37.65 | 37.65 | -0.53% | 5,439 |
| Nov 24, 2025 | 37.85 | 38.65 | 37.65 | 37.85 | 37.85 | 0.93% | 9,530 |
| Nov 21, 2025 | 37.50 | 38.00 | 37.45 | 37.50 | 37.50 | 0.13% | 4,864 |
| Nov 20, 2025 | 37.10 | 37.80 | 37.10 | 37.45 | 37.45 | 0.81% | 7,379 |
| Nov 19, 2025 | 36.70 | 37.35 | 36.70 | 37.15 | 37.15 | -0.27% | 4,975 |
| Nov 18, 2025 | 38.40 | 38.40 | 37.20 | 37.25 | 37.25 | -2.99% | 30,532 |
| Nov 17, 2025 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | -1.16% | 4,499 |
| Nov 14, 2025 | 38.30 | 40.15 | 38.20 | 38.85 | 38.85 | 1.04% | 11,554 |
| Nov 13, 2025 | 38.95 | 38.95 | 38.35 | 38.45 | 38.45 | -0.65% | 3,574 |
| Nov 12, 2025 | 38.65 | 38.95 | 38.65 | 38.70 | 38.70 | 0.13% | 1,242 |
| Nov 11, 2025 | 39.00 | 39.00 | 38.60 | 38.65 | 38.65 | -0.13% | 8,514 |
| Nov 10, 2025 | 39.05 | 39.35 | 38.65 | 38.70 | 38.70 | -1.53% | 8,917 |
| Nov 7, 2025 | 38.75 | 39.30 | 38.75 | 39.30 | 39.30 | 0.90% | 10,807 |
| Nov 6, 2025 | 38.95 | 39.55 | 38.35 | 38.95 | 38.95 | - | 10,153 |
| Nov 5, 2025 | 39.60 | 39.60 | 38.60 | 38.95 | 38.95 | -2.75% | 3,827 |
| Nov 4, 2025 | 39.60 | 40.10 | 39.40 | 40.05 | 40.05 | 0.12% | 4,142 |
| Nov 3, 2025 | 39.75 | 40.00 | 39.40 | 40.00 | 40.00 | -0.74% | 17,738 |
| Oct 31, 2025 | 40.20 | 40.40 | 40.20 | 40.30 | 40.30 | 0.25% | 8,517 |
| Oct 30, 2025 | 40.85 | 40.85 | 39.10 | 40.20 | 40.20 | -1.47% | 19,421 |
| Oct 29, 2025 | 40.65 | 40.90 | 40.40 | 40.80 | 40.80 | 0.37% | 4,406 |
| Oct 28, 2025 | 40.95 | 40.95 | 40.40 | 40.65 | 40.65 | 0.25% | 11,603 |
| Oct 27, 2025 | 40.65 | 40.65 | 40.40 | 40.55 | 40.55 | 0.25% | 7,829 |
| Oct 24, 2025 | 40.40 | 41.00 | 39.55 | 40.45 | 40.45 | 0.25% | 16,879 |
| Oct 23, 2025 | 40.10 | 40.35 | 39.70 | 40.35 | 40.35 | 0.62% | 11,001 |
| Oct 22, 2025 | 39.35 | 40.30 | 39.15 | 40.10 | 40.10 | 2.04% | 57,129 |
| Oct 21, 2025 | 39.15 | 39.85 | 39.10 | 39.30 | 39.30 | -0.25% | 5,150 |
| Oct 20, 2025 | 38.55 | 39.50 | 38.55 | 39.40 | 39.40 | 0.90% | 6,831 |
| Oct 17, 2025 | 38.35 | 39.45 | 38.35 | 39.05 | 39.05 | -0.76% | 2,920 |
| Oct 16, 2025 | 39.00 | 39.50 | 38.85 | 39.35 | 39.35 | 0.90% | 8,032 |
| Oct 15, 2025 | 39.40 | 39.75 | 39.00 | 39.00 | 39.00 | -0.76% | 1,833 |
| Oct 14, 2025 | 39.15 | 39.90 | 39.15 | 39.30 | 39.30 | -1.26% | 7,907 |
| Oct 13, 2025 | 39.65 | 40.20 | 39.20 | 39.80 | 39.80 | -1.61% | 10,372 |