Flerie AB (publ) (STO:FLERIE)
Sweden
· Delayed Price · Currency is SEK 26.80
-0.60 (-2.19%)
Apr 29, 2026, 1:03 PM CET
Flerie AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.40 | 27.60 | 26.80 | 26.90 | - | -1.47% | 47,547 |
| Apr 27, 2026 | 27.50 | 27.90 | 27.30 | 27.30 | 27.30 | -0.73% | 10,774 |
| Apr 24, 2026 | 27.70 | 28.00 | 27.20 | 27.50 | 27.50 | -1.08% | 13,607 |
| Apr 23, 2026 | 28.10 | 28.10 | 27.60 | 27.80 | 27.80 | - | 6,954 |
| Apr 22, 2026 | 27.90 | 28.50 | 27.60 | 27.80 | 27.80 | 0.36% | 54,480 |
| Apr 21, 2026 | 27.60 | 28.20 | 27.50 | 27.70 | 27.70 | 0.36% | 24,929 |
| Apr 20, 2026 | 27.60 | 28.10 | 27.60 | 27.60 | 27.60 | -0.72% | 13,152 |
| Apr 17, 2026 | 27.80 | 28.20 | 27.40 | 27.80 | 27.80 | -0.71% | 33,538 |
| Apr 16, 2026 | 27.60 | 28.00 | 27.20 | 28.00 | 28.00 | 1.82% | 46,425 |
| Apr 15, 2026 | 28.60 | 28.70 | 27.50 | 27.50 | 27.50 | -4.18% | 56,934 |
| Apr 14, 2026 | 28.80 | 28.90 | 28.50 | 28.70 | 28.70 | 0.35% | 14,699 |
| Apr 13, 2026 | 28.80 | 29.40 | 28.60 | 28.60 | 28.60 | -0.69% | 13,668 |
| Apr 10, 2026 | 28.70 | 29.00 | 28.70 | 28.80 | 28.80 | - | 13,453 |
| Apr 9, 2026 | 29.00 | 29.10 | 28.50 | 28.80 | 28.80 | - | 20,145 |
| Apr 8, 2026 | 30.70 | 30.70 | 28.80 | 28.80 | 28.80 | -2.37% | 34,409 |
| Apr 7, 2026 | 29.80 | 30.50 | 29.00 | 29.50 | 29.50 | -0.67% | 50,762 |
| Apr 2, 2026 | 30.55 | 30.55 | 29.40 | 29.70 | 29.70 | -2.62% | 52,286 |
| Apr 1, 2026 | 36.00 | 36.00 | 28.80 | 30.50 | 30.50 | -16.21% | 572,445 |
| Mar 31, 2026 | 37.00 | 37.95 | 36.20 | 36.40 | 36.40 | 0.97% | 9,997 |
| Mar 30, 2026 | 36.50 | 36.50 | 35.75 | 36.05 | 36.05 | -1.23% | 57,796 |
| Mar 27, 2026 | 35.75 | 36.55 | 35.70 | 36.50 | 36.50 | 1.96% | 172,102 |
| Mar 26, 2026 | 35.80 | 36.55 | 35.70 | 35.80 | 35.80 | - | 107,136 |
| Mar 25, 2026 | 35.20 | 36.20 | 35.20 | 35.80 | 35.80 | 1.70% | 37,746 |
| Mar 24, 2026 | 34.60 | 35.45 | 34.60 | 35.20 | 35.20 | 1.59% | 56,227 |
| Mar 23, 2026 | 34.60 | 34.65 | 33.90 | 34.65 | 34.65 | -0.14% | 31,361 |
| Mar 20, 2026 | 35.30 | 35.30 | 34.70 | 34.70 | 34.70 | -1.00% | 19,952 |
| Mar 19, 2026 | 35.15 | 35.35 | 35.05 | 35.05 | 35.05 | -0.14% | 33,870 |
| Mar 18, 2026 | 35.25 | 35.60 | 34.95 | 35.10 | 35.10 | 0.29% | 87,094 |
| Mar 17, 2026 | 34.80 | 35.15 | 34.60 | 35.00 | 35.00 | 0.86% | 82,464 |
| Mar 16, 2026 | 34.60 | 34.95 | 34.45 | 34.70 | 34.70 | 0.29% | 29,329 |
| Mar 13, 2026 | 33.40 | 34.60 | 33.40 | 34.60 | 34.60 | 4.06% | 20,942 |
| Mar 12, 2026 | 35.75 | 35.90 | 33.25 | 33.25 | 33.25 | -7.25% | 158,473 |
| Mar 11, 2026 | 36.50 | 36.50 | 35.80 | 35.85 | 35.85 | -0.69% | 42,998 |
| Mar 10, 2026 | 36.65 | 36.90 | 36.10 | 36.10 | 36.10 | -1.10% | 77,237 |
| 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 |