Nasdaq Stockholm · FLERIE · stock
Flerie AB (publ) (FLERIE) stock price history
Every Nasdaq Stockholm trading session of Flerie AB (publ) from Oct 11, 2016 to Sep 28, 2026: 2,505 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLERIE adjusted close, 2016 to 2026
- SEK 308.44
- All time high, 2019
- SEK 37.41
- 52 week high, SEK 16.60 low
- 2,505
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
FLERIE key facts
- Flerie AB (publ) (FLERIE) closed at SEK 17.35 on Sep 28, 2026 on Nasdaq Stockholm.
- FLERIE's all time high close is SEK 308.44, set on Aug 27, 2019; its all time low close is SEK 17.05 on Sep 1, 2026.
- FLERIE's 52 week range is SEK 16.60 to SEK 37.41.
- FLERIE returned -52.6% over the year to Sep 28, 2026 and -86.0% over five years.
- Since Oct 11, 2016 FLERIE returned -92%, -22.8% a year compounded.
- FLERIE's deepest drawdown was -94.5% from Aug 27, 2019 to Sep 1, 2026.
- DataCedar holds 2,505 daily sessions of FLERIE history from Oct 11, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FLERIE price chart, 2016 to 2026
FLERIE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -13.7% |
| 6 months | -45.7% |
| Year to date | -47.1% |
| 1 year | -52.6% |
| 3 years | -75.2% |
| 5 years | -86.0% |
| 10 years | n/a |
| Since Oct 11, 2016 | -92.4% |
| Compound annual growth, 10.0 years | -22.8% |
FLERIE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 308.44 on Aug 27, 2019
- All time low close
- SEK 17.05 on Sep 1, 2026
- 52 week high
- SEK 37.41 on Sep 30, 2025
- 52 week low
- SEK 16.60 on Sep 1, 2026
- Deepest drawdown
- -94.5% from Aug 27, 2019 to Sep 1, 2026, not yet recovered
- Best single session
- +52.1% on Jun 1, 2023
- Worst single session
- -64.8% on Nov 22, 2023
- Volatility, 1 year annualised
- 30.5%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2024, +83%
- Worst calendar year
- 2023, -70%
FLERIE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Oct 11, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 32.77 | SEK 33.25 | SEK 16.60 | SEK 17.35 | -47.1% | 7M | 186 |
| 2025 | SEK 40.60 | SEK 44.14 | SEK 31.50 | SEK 32.77 | -20.2% | 7.3M | 249 |
| 2024 | SEK 22.40 | SEK 50.05 | SEK 19.25 | SEK 41.08 | +83.4% | 10M | 251 |
| 2023 | SEK 73.94 | SEK 81.03 | SEK 17.33 | SEK 22.40 | -69.7% | 2.5M | 251 |
| 2022 | SEK 157.50 | SEK 173.95 | SEK 71.93 | SEK 73.94 | -51.4% | 907.8K | 253 |
| 2021 | SEK 151.76 | SEK 214.38 | SEK 94.83 | SEK 152.25 | +0.4% | 2.2M | 253 |
| 2020 | SEK 189.00 | SEK 313.03 | SEK 125.67 | SEK 151.59 | -20.6% | 1.7M | 252 |
| 2019 | SEK 206.72 | SEK 416.72 | SEK 181.12 | SEK 190.97 | -7.6% | 2.1M | 247 |
| 2018 | SEK 150.94 | SEK 281.53 | SEK 140.77 | SEK 206.72 | +38.5% | 273K | 252 |
| 2017 | SEK 198.52 | SEK 206.72 | SEK 144.37 | SEK 149.30 | -26.0% | 390.5K | 253 |
| 2016 | SEK 234.61 | SEK 246.09 | SEK 175.55 | SEK 201.80 | n/a | 518.8K | 58 |
FLERIE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 17.35 | -3.6% |
| August 2026 | SEK 18.00 | -12.2% |
| July 2026 | SEK 20.50 | +1.5% |
| June 2026 | SEK 20.20 | -13.3% |
| May 2026 | SEK 23.30 | -2.1% |
| April 2026 | SEK 23.80 | -25.3% |
| March 2026 | SEK 31.85 | -1.1% |
| February 2026 | SEK 32.20 | +3.2% |
| January 2026 | SEK 31.19 | -4.8% |
| December 2025 | SEK 32.77 | -1.8% |
| November 2025 | SEK 33.38 | -5.3% |
| October 2025 | SEK 35.26 | -4.8% |
About the FLERIE data
Daily bars. 2,505 sessions from Oct 11, 2016 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 11, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FLERIE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
FLERIE share price history
