Stockholm - Delayed Quote SEK

FluoGuide A/S (FLUO.ST)

Compare
46.70
-1.40
(-2.91%)
At close: January 10 at 5:13:12 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 48.30 48.95 45.90 46.70 46.70 5,602
Jan 9, 2025 48.35 48.95 47.20 48.10 48.10 15,592
Jan 8, 2025 49.00 49.45 43.95 48.35 48.35 12,701
Jan 7, 2025 52.00 52.00 47.20 50.00 50.00 14,179
Jan 3, 2025 40.80 52.30 40.80 52.00 52.00 29,363
Jan 2, 2025 39.15 41.00 39.15 40.80 40.80 10,349
Dec 30, 2024 35.00 40.40 35.00 39.15 39.15 19,899
Dec 27, 2024 34.00 36.00 34.00 34.80 34.80 21,397
Dec 23, 2024 35.20 36.85 34.00 35.50 35.50 14,923
Dec 20, 2024 36.45 36.75 34.00 35.20 35.20 12,677
Dec 19, 2024 36.95 38.50 36.00 37.00 37.00 18,024
Dec 18, 2024 37.75 38.50 35.30 37.00 37.00 14,809
Dec 17, 2024 39.25 39.25 37.75 37.75 37.75 6,669
Dec 16, 2024 39.60 40.25 37.85 39.60 39.60 8,880
Dec 13, 2024 42.10 43.25 41.20 41.20 41.20 9,180
Dec 12, 2024 42.50 43.85 41.50 41.50 41.50 5,150
Dec 11, 2024 41.60 44.75 41.60 43.10 43.10 3,418
Dec 10, 2024 42.20 43.75 41.20 42.25 42.25 3,734
Dec 9, 2024 40.50 42.70 40.10 42.00 42.00 10,309
Dec 6, 2024 41.55 41.55 40.20 40.50 40.50 4,341
Dec 5, 2024 41.10 44.05 41.00 41.55 41.55 8,650
Dec 4, 2024 38.00 41.60 38.00 41.10 41.10 10,123
Dec 3, 2024 41.25 44.55 37.30 39.10 39.10 22,896
Dec 2, 2024 39.10 46.35 38.55 41.25 41.25 12,945
Nov 29, 2024 37.55 40.70 37.55 39.15 39.15 8,983
Nov 28, 2024 38.00 44.00 38.00 39.90 39.90 24,878
Nov 27, 2024 36.05 36.90 31.85 36.90 36.90 11,853
Nov 26, 2024 33.45 36.05 33.30 35.85 35.85 3,015
Nov 25, 2024 34.25 34.25 33.00 33.95 33.95 8,780
Nov 22, 2024 34.90 35.90 34.25 34.25 34.25 8,895
Nov 21, 2024 34.30 35.20 34.15 34.85 34.85 5,954
Nov 20, 2024 35.00 35.80 34.45 35.05 35.05 3,247
Nov 19, 2024 32.95 36.45 32.95 35.85 35.85 9,442
Nov 18, 2024 34.45 36.60 32.00 34.30 34.30 21,867
Nov 15, 2024 34.85 34.85 34.05 34.05 34.05 4,666
Nov 14, 2024 33.90 36.40 33.90 34.85 34.85 7,794
Nov 13, 2024 33.25 34.50 33.25 33.90 33.90 3,468
Nov 12, 2024 36.15 36.15 33.20 34.05 34.05 12,317
Nov 11, 2024 36.55 36.95 32.60 34.00 34.00 12,799
Nov 8, 2024 38.40 41.85 35.50 36.55 36.55 10,472
Nov 7, 2024 35.75 39.15 35.65 38.40 38.40 5,168
Nov 6, 2024 35.30 35.80 34.20 35.60 35.60 5,034
Nov 5, 2024 34.80 38.95 34.35 35.35 35.35 5,227
Nov 4, 2024 35.70 35.70 34.75 34.85 34.85 13,657
Nov 1, 2024 36.45 37.90 35.40 36.00 36.00 3,129
Oct 31, 2024 35.50 37.70 35.50 36.40 36.40 1,839
Oct 30, 2024 36.20 39.10 35.50 36.20 36.20 20,942
Oct 29, 2024 39.10 39.10 36.00 37.00 37.00 8,008
Oct 28, 2024 38.40 39.20 37.10 38.30 38.30 3,981
Oct 25, 2024 36.85 38.40 36.60 38.40 38.40 1,344
Oct 24, 2024 37.50 37.95 36.70 37.15 37.15 3,730
Oct 23, 2024 39.50 39.50 37.70 37.95 37.95 7,668
Oct 22, 2024 39.30 40.05 38.50 39.50 39.50 2,657
Oct 21, 2024 38.25 40.75 36.90 39.25 39.25 10,572
Oct 18, 2024 38.65 38.65 37.60 38.35 38.35 10,022
Oct 17, 2024 38.50 38.80 37.45 38.70 38.70 11,601
Oct 16, 2024 39.75 40.05 38.05 38.55 38.55 5,462
Oct 15, 2024 39.00 40.50 37.95 40.05 40.05 18,562
Oct 14, 2024 39.95 40.20 37.85 39.80 39.80 3,584
Oct 11, 2024 38.00 39.90 38.00 39.90 39.90 7,438
Oct 10, 2024 39.00 39.00 38.30 39.00 39.00 4,485
Oct 9, 2024 39.90 39.90 38.60 39.05 39.05 9,814
Oct 8, 2024 40.55 40.55 39.10 39.95 39.95 412
Oct 7, 2024 40.55 41.35 37.20 41.00 41.00 7,918
Oct 4, 2024 40.40 41.00 39.75 40.85 40.85 783
Oct 3, 2024 39.50 41.85 38.80 40.65 40.65 7,688
Oct 2, 2024 39.60 40.25 38.30 38.65 38.65 4,636
Oct 1, 2024 38.25 40.50 38.20 40.45 40.45 4,445
Sep 30, 2024 41.00 41.00 38.60 40.75 40.75 7,144
Sep 27, 2024 40.65 41.90 40.65 41.45 41.45 5,875
Sep 26, 2024 40.75 41.95 40.25 40.65 40.65 7,669
Sep 25, 2024 40.80 40.95 39.55 40.75 40.75 4,732
Sep 24, 2024 41.95 41.95 39.50 40.75 40.75 5,604
Sep 23, 2024 39.85 39.85 39.15 39.70 39.70 2,214
Sep 20, 2024 40.00 41.55 38.80 39.85 39.85 8,455
Sep 19, 2024 39.60 41.20 38.80 40.65 40.65 14,890
Sep 18, 2024 39.40 39.80 37.05 39.20 39.20 8,301
Sep 17, 2024 39.20 40.00 39.00 39.40 39.40 12,762
Sep 16, 2024 39.60 41.65 39.00 39.20 39.20 4,006
Sep 13, 2024 39.15 40.50 38.00 39.90 39.90 11,880
Sep 12, 2024 39.75 39.80 38.55 39.15 39.15 2,287
Sep 11, 2024 39.70 42.05 39.05 39.75 39.75 3,509
Sep 10, 2024 39.05 40.85 39.00 39.70 39.70 2,108
Sep 9, 2024 40.40 40.40 39.00 39.50 39.50 9,922
Sep 6, 2024 41.15 42.50 39.80 39.80 39.80 8,920
Sep 5, 2024 40.20 42.95 40.20 41.35 41.35 6,558
Sep 4, 2024 42.25 42.25 40.25 40.90 40.90 3,372
Sep 3, 2024 41.30 41.35 40.60 41.35 41.35 1,200
Sep 2, 2024 41.00 46.75 40.80 41.90 41.90 11,159
Aug 30, 2024 41.00 41.45 39.50 40.85 40.85 11,513
Aug 29, 2024 40.75 41.05 39.80 41.00 41.00 12,762
Aug 28, 2024 41.80 42.55 40.90 41.50 41.50 5,679
Aug 27, 2024 41.40 42.95 40.90 41.50 41.50 8,779
Aug 26, 2024 40.00 43.00 40.00 41.35 41.35 9,180
Aug 23, 2024 40.30 40.90 39.40 40.55 40.55 10,329
Aug 22, 2024 40.30 41.10 39.35 40.30 40.30 4,405
Aug 21, 2024 41.60 41.60 39.60 40.30 40.30 4,319
Aug 20, 2024 41.55 43.25 40.85 41.50 41.50 6,795
Aug 19, 2024 47.00 47.00 40.75 41.75 41.75 4,101
Aug 16, 2024 39.90 40.85 38.90 40.70 40.70 11,307
Aug 15, 2024 39.25 40.10 38.45 38.45 38.45 10,000
Aug 14, 2024 39.15 39.95 39.15 39.50 39.50 4,978
Aug 13, 2024 39.20 40.05 39.20 40.05 40.05 3,027
Aug 12, 2024 39.25 39.95 38.75 39.25 39.25 1,860
Aug 9, 2024 40.00 40.75 39.55 40.15 40.15 1,444
Aug 8, 2024 40.70 41.65 38.85 40.95 40.95 12,456
Aug 7, 2024 40.00 41.00 38.00 40.00 40.00 6,301
Aug 6, 2024 43.90 43.90 38.15 39.15 39.15 13,998
Aug 5, 2024 38.55 40.25 36.50 36.50 36.50 18,571
Aug 2, 2024 40.40 40.40 39.15 39.20 39.20 3,013
Aug 1, 2024 39.95 41.10 39.15 39.75 39.75 5,333
Jul 31, 2024 40.80 41.00 38.80 39.95 39.95 22,692
Jul 30, 2024 43.45 43.45 40.10 40.75 40.75 16,182
Jul 29, 2024 41.60 42.15 40.55 41.80 41.80 9,304
Jul 26, 2024 41.40 42.85 40.70 41.65 41.65 8,951
Jul 25, 2024 43.50 43.50 41.05 42.00 42.00 9,789
Jul 24, 2024 41.00 44.00 41.00 43.35 43.35 14,763
Jul 23, 2024 41.45 42.60 41.10 41.50 41.50 3,106
Jul 22, 2024 42.95 42.95 41.15 41.35 41.35 15,224
Jul 19, 2024 42.85 42.95 41.25 42.00 42.00 9,743
Jul 18, 2024 41.70 43.05 41.50 42.35 42.35 13,474
Jul 17, 2024 43.35 43.35 40.05 41.50 41.50 4,363
Jul 16, 2024 41.75 41.75 40.50 40.90 40.90 10,711
Jul 15, 2024 42.00 42.55 41.55 41.60 41.60 2,845
Jul 12, 2024 42.10 43.25 42.00 42.00 42.00 8,404
Jul 11, 2024 43.00 44.50 42.00 42.15 42.15 4,596
Jul 10, 2024 43.50 43.90 42.25 43.40 43.40 10,313
Jul 9, 2024 43.65 44.05 41.95 43.50 43.50 4,796
Jul 8, 2024 42.10 42.40 41.10 42.00 42.00 15,002
Jul 5, 2024 42.75 43.20 42.10 42.10 42.10 13,057
Jul 4, 2024 43.90 43.90 41.80 42.75 42.75 19,475
Jul 3, 2024 42.00 44.95 41.60 42.15 42.15 13,880
Jul 2, 2024 41.20 45.15 40.95 42.05 42.05 18,142
Jul 1, 2024 41.70 42.45 40.60 40.95 40.95 12,066
Jun 28, 2024 43.10 43.10 41.00 41.75 41.75 28,887
Jun 27, 2024 43.95 44.40 43.50 44.00 44.00 5,474
Jun 26, 2024 44.55 47.80 43.55 43.95 43.95 9,298
Jun 25, 2024 44.50 48.90 43.60 44.60 44.60 13,680
Jun 24, 2024 47.05 48.30 44.00 44.30 44.30 26,563
Jun 20, 2024 48.70 48.70 44.20 44.95 44.95 24,786
Jun 19, 2024 45.95 48.70 44.30 46.80 46.80 40,183
Jun 18, 2024 47.40 48.65 45.75 45.95 45.95 2,872
Jun 17, 2024 47.20 48.65 46.35 47.00 47.00 5,039
Jun 14, 2024 47.25 48.85 46.45 47.20 47.20 9,938
Jun 13, 2024 45.00 47.40 45.00 47.25 47.25 7,142
Jun 12, 2024 46.00 46.80 45.75 46.50 46.50 6,848
Jun 11, 2024 46.00 47.60 45.55 46.15 46.15 6,650
Jun 10, 2024 46.10 46.70 45.20 46.45 46.45 7,410
Jun 7, 2024 46.50 47.85 45.30 47.70 47.70 17,327
Jun 5, 2024 49.00 49.00 46.00 48.55 48.55 1,348
Jun 4, 2024 47.20 47.75 46.00 46.55 46.55 9,745
Jun 3, 2024 47.95 49.20 46.10 46.90 46.90 5,277
May 31, 2024 46.00 47.90 46.00 47.90 47.90 4,338
May 30, 2024 47.50 49.00 45.45 46.90 46.90 6,482
May 29, 2024 47.55 48.60 47.40 47.50 47.50 2,498
May 28, 2024 48.85 49.25 47.55 48.00 48.00 11,762
May 27, 2024 51.60 51.60 47.40 49.25 49.25 11,327
May 24, 2024 48.10 48.65 46.95 48.65 48.65 2,915
May 23, 2024 47.05 50.00 47.05 48.60 48.60 6,403
May 22, 2024 47.70 48.90 46.20 48.50 48.50 8,251
May 21, 2024 47.05 49.95 47.00 48.90 48.90 3,860
May 20, 2024 50.50 51.00 49.50 50.60 50.60 2,330
May 17, 2024 50.00 52.40 48.60 50.80 50.80 4,606
May 16, 2024 49.35 52.60 47.15 50.00 50.00 11,884
May 15, 2024 51.20 52.30 46.90 49.35 49.35 5,533
May 14, 2024 50.50 54.00 50.50 52.60 52.60 3,242
May 13, 2024 51.30 51.30 47.65 50.50 50.50 3,467
May 10, 2024 51.00 51.00 47.80 50.00 50.00 3,387
May 8, 2024 47.70 52.00 47.45 51.40 51.40 2,000
May 7, 2024 47.00 49.55 47.00 47.70 47.70 5,352
May 6, 2024 55.00 55.00 46.10 47.00 47.00 4,636
May 3, 2024 51.60 55.00 47.50 49.25 49.25 10,036
May 2, 2024 52.00 56.80 51.60 51.60 51.60 9,562
Apr 30, 2024 54.00 55.80 50.60 54.00 54.00 6,227
Apr 29, 2024 48.90 58.60 47.45 54.00 54.00 9,787
Apr 26, 2024 45.50 48.90 44.50 48.90 48.90 4,576
Apr 25, 2024 48.20 48.20 45.05 45.50 45.50 5,062
Apr 24, 2024 43.90 48.20 43.20 48.20 48.20 21,151
Apr 23, 2024 43.95 44.40 42.90 43.90 43.90 6,518
Apr 22, 2024 44.50 44.65 41.15 43.90 43.90 11,910
Apr 19, 2024 44.05 45.00 44.05 44.75 44.75 6,701
Apr 18, 2024 44.55 45.00 44.05 44.70 44.70 2,846
Apr 17, 2024 42.45 45.00 42.45 44.55 44.55 5,405
Apr 16, 2024 44.65 45.50 42.40 42.40 42.40 6,436
Apr 15, 2024 45.30 45.50 43.90 44.65 44.65 7,761
Apr 12, 2024 45.00 45.65 43.55 45.30 45.30 15,038
Apr 11, 2024 45.90 46.65 44.25 45.65 45.65 3,142
Apr 10, 2024 46.50 47.00 45.90 45.90 45.90 5,634
Apr 9, 2024 46.15 48.70 46.15 46.95 46.95 5,051
Apr 8, 2024 47.95 47.95 46.25 46.95 46.95 3,109
Apr 5, 2024 49.45 49.45 47.30 48.00 48.00 7,613
Apr 4, 2024 48.50 49.80 48.50 49.30 49.30 17,229
Apr 3, 2024 49.90 49.90 48.50 49.00 49.00 6,229
Apr 2, 2024 49.60 50.00 48.00 50.00 50.00 9,864
Mar 28, 2024 48.30 48.30 47.50 47.70 47.70 1,390
Mar 27, 2024 48.80 48.80 47.80 48.30 48.30 5,534
Mar 26, 2024 50.00 50.00 48.80 48.80 48.80 4,022
Mar 25, 2024 50.00 50.80 49.10 50.00 50.00 1,369
Mar 22, 2024 50.40 50.40 48.50 49.90 49.90 6,642
Mar 21, 2024 51.00 53.40 49.90 50.40 50.40 9,817
Mar 20, 2024 53.80 53.80 50.80 51.00 51.00 2,910
Mar 19, 2024 49.00 54.60 49.00 53.80 53.80 9,235
Mar 18, 2024 54.00 55.00 48.20 50.80 50.80 15,578
Mar 15, 2024 54.80 54.80 52.00 54.00 54.00 10,744
Mar 14, 2024 56.00 58.80 54.00 54.80 54.80 8,738
Mar 13, 2024 52.20 61.60 52.20 56.00 56.00 16,940
Mar 12, 2024 49.40 54.80 47.20 54.20 54.20 28,238
Mar 11, 2024 50.00 50.00 46.30 48.10 48.10 7,609
Mar 8, 2024 50.60 53.00 46.50 50.00 50.00 16,060
Mar 7, 2024 52.60 53.20 49.10 50.60 50.60 19,893
Mar 6, 2024 52.00 53.00 51.20 52.40 52.40 2,528
Mar 5, 2024 50.00 55.00 50.00 51.00 51.00 9,965
Mar 4, 2024 53.40 57.60 50.00 50.20 50.20 7,956
Mar 1, 2024 53.20 56.20 51.40 53.40 53.40 14,974
Feb 29, 2024 54.00 56.40 53.00 54.80 54.80 4,141
Feb 28, 2024 53.20 58.40 53.20 54.20 54.20 9,438
Feb 27, 2024 58.80 60.00 54.00 57.20 57.20 10,927
Feb 26, 2024 56.00 60.00 53.40 58.60 58.60 13,753
Feb 23, 2024 52.80 56.40 52.80 56.00 56.00 6,382
Feb 22, 2024 49.50 53.00 48.40 52.80 52.80 11,389
Feb 21, 2024 51.20 54.00 50.40 51.00 51.00 18,305
Feb 20, 2024 55.00 55.60 51.00 54.00 54.00 26,164
Feb 19, 2024 56.20 57.00 55.80 56.60 56.60 4,294
Feb 16, 2024 57.40 58.00 56.20 56.20 56.20 4,962
Feb 15, 2024 55.60 57.80 55.60 57.40 57.40 9,143
Feb 14, 2024 56.20 57.40 55.40 56.00 56.00 9,420
Feb 13, 2024 58.00 59.60 56.00 56.40 56.40 16,262
Feb 12, 2024 57.60 59.80 56.00 58.00 58.00 9,416
Feb 9, 2024 60.00 60.00 56.00 57.60 57.60 21,936
Feb 8, 2024 61.00 62.80 58.00 61.20 61.20 3,852
Feb 7, 2024 63.60 63.60 60.00 61.20 61.20 3,627
Feb 6, 2024 62.40 63.60 60.00 63.60 63.60 9,398
Feb 5, 2024 64.60 65.00 59.20 64.00 64.00 10,487
Feb 2, 2024 64.40 64.80 62.60 63.40 63.40 4,703
Feb 1, 2024 65.00 65.00 63.20 64.40 64.40 4,520
Jan 31, 2024 64.80 65.00 64.00 65.00 65.00 3,360
Jan 30, 2024 61.00 65.00 61.00 64.80 64.80 13,500
Jan 29, 2024 63.20 63.20 59.00 59.40 59.40 16,809
Jan 26, 2024 63.00 63.20 61.60 62.80 62.80 6,373
Jan 25, 2024 65.00 65.00 63.00 63.20 63.20 5,557
Jan 24, 2024 64.40 64.80 62.80 64.80 64.80 4,014
Jan 23, 2024 65.20 66.00 64.00 64.60 64.60 8,414
Jan 22, 2024 67.00 67.40 64.40 64.40 64.40 6,599
Jan 19, 2024 66.40 68.60 65.20 67.00 67.00 12,809
Jan 18, 2024 65.00 70.60 65.00 66.40 66.40 3,136
Jan 17, 2024 65.20 65.40 64.20 65.20 65.20 3,232
Jan 16, 2024 69.40 69.40 64.20 64.20 64.20 6,586
Jan 15, 2024 66.40 68.00 66.00 66.20 66.20 4,452
Jan 12, 2024 73.00 74.00 66.00 69.00 69.00 24,552
Jan 11, 2024 76.00 76.00 70.80 71.20 71.20 10,620
Jan 10, 2024 75.00 76.00 73.20 75.60 75.60 6,590

Related Tickers

HNSA.ST Hansa Biopharma AB (publ)
34.78
-0.69%
 
GUBRA.CO Gubra A/S
666.00
-1.48%
 
EXPRS2.ST ExpreS2ion Biotech Holding AB (publ)
23.00
-2.54%
 
ALK-B.CO ALK-Abelló A/S
153.00
-0.26%
 
BAVA.CO Bavarian Nordic A/S
201.60
-0.84%
 
GMAB.CO Genmab A/S
1,607.50
+0.09%
 
BIOSGN.ST Biosergen AB
0.5400
-4.26%
 
FLUI.ST Fluicell AB (publ)
0.0532
+0.76%
 
SANION.ST Saniona AB (publ)
6.80
-3.00%
 
YMAB Y-mAbs Therapeutics, Inc.
6.89
-6.77%