FluoGuide A/S (STO:FLUO)
Sweden
· Delayed Price · Currency is SEK 41.60
-1.70 (-3.93%)
Apr 29, 2026, 2:31 PM CET
FluoGuide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.40 | 45.40 | 42.20 | 42.80 | - | -0.23% | 3,413 |
| Apr 27, 2026 | 44.70 | 44.90 | 42.10 | 42.90 | 42.90 | 0.23% | 6,202 |
| Apr 24, 2026 | 42.40 | 42.90 | 41.80 | 42.80 | 42.80 | 0.94% | 6,680 |
| Apr 23, 2026 | 42.80 | 42.80 | 41.60 | 42.40 | 42.40 | -1.40% | 1,719 |
| Apr 22, 2026 | 39.70 | 44.70 | 39.70 | 43.00 | 43.00 | 1.18% | 7,148 |
| Apr 21, 2026 | 42.90 | 44.00 | 42.30 | 42.50 | 42.50 | -1.62% | 5,476 |
| Apr 20, 2026 | 41.80 | 44.50 | 40.50 | 43.20 | 43.20 | 4.35% | 12,488 |
| Apr 17, 2026 | 41.30 | 42.80 | 39.50 | 41.40 | 41.40 | 2.73% | 24,198 |
| Apr 16, 2026 | 39.90 | 41.30 | 39.40 | 40.30 | 40.30 | -1.95% | 2,733 |
| Apr 15, 2026 | 41.20 | 41.50 | 39.30 | 41.10 | 41.10 | 2.24% | 10,599 |
| Apr 14, 2026 | 38.20 | 40.50 | 38.20 | 40.20 | 40.20 | 5.24% | 23,868 |
| Apr 13, 2026 | 37.60 | 39.00 | 36.60 | 38.20 | 38.20 | -1.29% | 2,817 |
| Apr 10, 2026 | 35.30 | 42.10 | 35.30 | 38.70 | 38.70 | 8.10% | 20,025 |
| Apr 9, 2026 | 36.90 | 38.90 | 34.60 | 35.80 | 35.80 | -0.56% | 6,017 |
| Apr 8, 2026 | 38.10 | 38.20 | 35.50 | 36.00 | 36.00 | -5.76% | 9,561 |
| Apr 7, 2026 | 36.40 | 38.20 | 35.80 | 38.20 | 38.20 | 1.33% | 11,033 |
| Apr 2, 2026 | 37.10 | 38.50 | 37.00 | 37.70 | 37.70 | 1.89% | 3,241 |
| Apr 1, 2026 | 37.00 | 37.30 | 36.60 | 37.00 | 37.00 | 2.78% | 2,803 |
| Mar 31, 2026 | 37.40 | 37.40 | 36.00 | 36.00 | 36.00 | -3.74% | 9,722 |
| Mar 30, 2026 | 37.50 | 37.50 | 36.50 | 37.40 | 37.40 | -1.58% | 5,772 |
| Mar 27, 2026 | 38.10 | 38.30 | 37.60 | 38.00 | 38.00 | -0.52% | 3,224 |
| Mar 26, 2026 | 38.10 | 39.30 | 38.10 | 38.20 | 38.20 | -3.29% | 4,590 |
| Mar 25, 2026 | 40.60 | 40.60 | 38.70 | 39.50 | 39.50 | 3.67% | 3,245 |
| Mar 24, 2026 | 42.30 | 42.30 | 38.00 | 38.10 | 38.10 | -6.85% | 11,125 |
| Mar 23, 2026 | 44.40 | 44.40 | 40.40 | 40.90 | 40.90 | -6.19% | 12,812 |
| Mar 20, 2026 | 38.10 | 46.20 | 38.00 | 43.60 | 43.60 | 15.96% | 33,720 |
| Mar 19, 2026 | 35.80 | 37.60 | 35.00 | 37.60 | 37.60 | 8.99% | 27,387 |
| Mar 18, 2026 | 35.60 | 35.60 | 30.50 | 34.50 | 34.50 | -4.43% | 12,504 |
| Mar 17, 2026 | 30.00 | 37.10 | 30.00 | 36.10 | 36.10 | 18.75% | 10,100 |
| Mar 16, 2026 | 30.00 | 31.80 | 30.00 | 30.40 | 30.40 | 0.66% | 6,748 |
| Mar 13, 2026 | 30.60 | 31.70 | 29.80 | 30.20 | 30.20 | -0.98% | 20,071 |
| Mar 12, 2026 | 31.80 | 31.80 | 28.80 | 30.50 | 30.50 | -3.79% | 11,703 |
| Mar 11, 2026 | 32.50 | 32.70 | 28.00 | 31.70 | 31.70 | -3.35% | 15,654 |
| Mar 10, 2026 | 32.80 | 32.80 | 32.50 | 32.80 | 32.80 | 0.61% | 1,821 |
| Mar 9, 2026 | 33.20 | 33.90 | 30.20 | 32.60 | 32.60 | -1.81% | 3,751 |
| Mar 6, 2026 | 33.80 | 33.90 | 33.10 | 33.20 | 33.20 | -0.30% | 2,653 |
| Mar 5, 2026 | 33.10 | 34.10 | 33.00 | 33.30 | 33.30 | -2.35% | 1,512 |
| Mar 4, 2026 | 32.20 | 34.60 | 32.20 | 34.10 | 34.10 | 2.71% | 3,842 |
| Mar 3, 2026 | 34.40 | 34.40 | 32.20 | 33.20 | 33.20 | -3.49% | 3,527 |
| Mar 2, 2026 | 35.40 | 35.60 | 33.50 | 34.40 | 34.40 | -3.91% | 3,340 |
| Feb 27, 2026 | 34.20 | 37.30 | 34.20 | 35.80 | 35.80 | -0.28% | 1,453 |
| Feb 26, 2026 | 35.40 | 35.90 | 34.30 | 35.90 | 35.90 | 1.13% | 7,880 |
| Feb 25, 2026 | 35.30 | 35.50 | 33.90 | 35.50 | 35.50 | - | 5,730 |
| Feb 24, 2026 | 36.30 | 36.30 | 35.10 | 35.50 | 35.50 | -3.79% | 4,568 |
| Feb 23, 2026 | 37.10 | 38.50 | 36.00 | 36.90 | 36.90 | 0.27% | 13,647 |
| Feb 20, 2026 | 35.90 | 36.80 | 35.90 | 36.80 | 36.80 | 2.51% | 3,025 |
| Feb 19, 2026 | 37.00 | 37.00 | 34.00 | 35.90 | 35.90 | 7.49% | 6,489 |
| Feb 18, 2026 | 35.40 | 38.70 | 33.00 | 33.40 | 33.40 | -5.65% | 10,328 |
| Feb 17, 2026 | 35.00 | 35.90 | 34.00 | 35.40 | 35.40 | 1.43% | 18,741 |
| Feb 16, 2026 | 33.20 | 35.00 | 33.10 | 34.90 | 34.90 | 5.44% | 10,414 |
| Feb 13, 2026 | 33.10 | 33.90 | 33.10 | 33.10 | 33.10 | -0.30% | 6,907 |
| Feb 12, 2026 | 33.60 | 34.40 | 33.10 | 33.20 | 33.20 | -1.48% | 8,114 |
| Feb 11, 2026 | 33.70 | 33.70 | 32.40 | 33.70 | 33.70 | -0.30% | 3,215 |
| Feb 10, 2026 | 33.00 | 33.90 | 33.00 | 33.80 | 33.80 | 2.11% | 3,758 |
| Feb 9, 2026 | 35.00 | 35.00 | 33.10 | 33.10 | 33.10 | -4.34% | 2,394 |
| Feb 6, 2026 | 31.70 | 39.50 | 30.90 | 34.60 | 34.60 | 11.25% | 9,673 |
| Feb 5, 2026 | 32.40 | 33.20 | 31.10 | 31.10 | 31.10 | -3.72% | 7,698 |
| Feb 4, 2026 | 32.50 | 32.90 | 31.60 | 32.30 | 32.30 | -0.92% | 4,242 |
| Feb 3, 2026 | 32.80 | 33.20 | 32.30 | 32.60 | 32.60 | 1.88% | 5,854 |
| Feb 2, 2026 | 32.00 | 33.20 | 30.90 | 32.00 | 32.00 | -3.90% | 5,512 |
| Jan 30, 2026 | 33.40 | 34.10 | 32.60 | 33.30 | 33.30 | 0.91% | 5,025 |
| Jan 29, 2026 | 33.50 | 34.60 | 33.00 | 33.00 | 33.00 | -1.49% | 9,481 |
| Jan 28, 2026 | 33.10 | 33.60 | 31.20 | 33.50 | 33.50 | -0.30% | 14,148 |
| Jan 27, 2026 | 33.40 | 33.70 | 32.70 | 33.60 | 33.60 | -0.88% | 10,379 |
| Jan 26, 2026 | 34.20 | 34.20 | 33.40 | 33.90 | 33.90 | -1.74% | 6,231 |
| Jan 23, 2026 | 35.90 | 35.90 | 33.20 | 34.50 | 34.50 | -4.17% | 8,481 |
| Jan 22, 2026 | 34.50 | 36.30 | 33.60 | 36.00 | 36.00 | 4.05% | 14,829 |
| Jan 21, 2026 | 34.80 | 35.00 | 33.60 | 34.60 | 34.60 | -0.57% | 5,849 |
| Jan 20, 2026 | 33.90 | 34.80 | 32.90 | 34.80 | 34.80 | 0.58% | 4,910 |
| Jan 19, 2026 | 33.80 | 35.00 | 32.50 | 34.60 | 34.60 | 0.87% | 9,942 |
| Jan 16, 2026 | 33.30 | 34.50 | 33.30 | 34.30 | 34.30 | -0.58% | 4,357 |
| Jan 15, 2026 | 34.90 | 34.90 | 33.80 | 34.50 | 34.50 | 0.58% | 2,640 |
| Jan 14, 2026 | 34.10 | 34.70 | 33.60 | 34.30 | 34.30 | -1.15% | 6,321 |
| Jan 13, 2026 | 34.00 | 34.90 | 34.00 | 34.70 | 34.70 | 1.46% | 2,206 |
| Jan 12, 2026 | 34.90 | 35.20 | 34.10 | 34.20 | 34.20 | -2.29% | 7,948 |
| Jan 9, 2026 | 35.00 | 35.40 | 33.60 | 35.00 | 35.00 | 0.57% | 8,882 |
| Jan 8, 2026 | 34.10 | 35.50 | 34.00 | 34.80 | 34.80 | 2.96% | 8,275 |
| Jan 7, 2026 | 35.70 | 36.00 | 33.10 | 33.80 | 33.80 | -6.11% | 9,830 |
| Jan 5, 2026 | 36.80 | 36.80 | 35.30 | 36.00 | 36.00 | -2.44% | 4,320 |
| Jan 2, 2026 | 34.40 | 36.90 | 34.20 | 36.90 | 36.90 | 7.58% | 8,677 |
| Dec 30, 2025 | 35.30 | 35.70 | 34.00 | 34.30 | 34.30 | -2.83% | 10,836 |
| Dec 29, 2025 | 36.20 | 36.20 | 34.30 | 35.30 | 35.30 | -2.49% | 10,971 |
| Dec 23, 2025 | 35.10 | 36.30 | 34.60 | 36.20 | 36.20 | 5.85% | 11,862 |
| Dec 22, 2025 | 34.20 | 37.90 | 33.10 | 34.20 | 34.20 | -2.56% | 18,275 |
| Dec 19, 2025 | 35.90 | 35.90 | 34.10 | 35.10 | 35.10 | -2.50% | 9,393 |
| Dec 18, 2025 | 36.70 | 37.00 | 34.00 | 36.00 | 36.00 | 1.41% | 16,678 |
| Dec 17, 2025 | 36.20 | 36.20 | 34.00 | 35.50 | 35.50 | -4.31% | 31,669 |
| Dec 16, 2025 | 36.40 | 37.10 | 34.60 | 37.10 | 37.10 | - | 18,735 |
| Dec 15, 2025 | 37.00 | 37.50 | 36.30 | 37.10 | 37.10 | - | 7,255 |
| Dec 12, 2025 | 38.80 | 38.80 | 36.50 | 37.10 | 37.10 | -1.33% | 6,025 |
| Dec 11, 2025 | 37.40 | 38.50 | 36.60 | 37.60 | 37.60 | 0.53% | 6,344 |
| Dec 10, 2025 | 37.10 | 38.40 | 37.00 | 37.40 | 37.40 | 1.63% | 9,113 |
| Dec 9, 2025 | 37.50 | 37.50 | 35.80 | 36.80 | 36.80 | -3.16% | 9,667 |
| Dec 8, 2025 | 39.20 | 39.20 | 37.20 | 38.00 | 38.00 | -2.81% | 8,339 |
| Dec 5, 2025 | 40.10 | 42.90 | 36.30 | 39.10 | 39.10 | 3.44% | 19,317 |
| Dec 4, 2025 | 36.80 | 37.80 | 35.00 | 37.80 | 37.80 | 2.72% | 4,018 |
| Dec 3, 2025 | 37.00 | 37.00 | 36.30 | 36.80 | 36.80 | 0.27% | 7,175 |
| Dec 2, 2025 | 36.70 | 37.00 | 36.70 | 36.70 | 36.70 | 2.80% | 2,289 |
| Dec 1, 2025 | 36.70 | 37.50 | 35.70 | 35.70 | 35.70 | -3.51% | 7,942 |
| Nov 28, 2025 | 36.90 | 37.80 | 36.50 | 37.00 | 37.00 | - | 8,739 |