Nasdaq Stockholm · FLUO · stock
FluoGuide A/S (FLUO) stock price history
Every Nasdaq Stockholm trading session of FluoGuide A/S from May 7, 2019 to Sep 28, 2026: 1,856 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.
FLUO adjusted close, 2019 to 2026
- SEK 158.50
- All time high, 2021
- SEK 47.80
- 52 week high, SEK 28.00 low
- 1,856
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
FLUO key facts
- FluoGuide A/S (FLUO) closed at SEK 33.00 on Sep 28, 2026 on Nasdaq Stockholm.
- FLUO's all time high close is SEK 158.50, set on Feb 25, 2021; its all time low close is SEK 4.09 on May 15, 2019.
- FLUO's 52 week range is SEK 28.00 to SEK 47.80.
- FLUO returned -14.3% over the year to Sep 28, 2026 and -64.4% over five years.
- Since May 7, 2019 FLUO returned +398%, +24.3% a year compounded.
- FLUO's deepest drawdown was -80.9% from Feb 25, 2021 to Mar 13, 2026.
- DataCedar holds 1,856 daily sessions of FLUO history from May 7, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FLUO price chart, 2019 to 2026
FLUO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -20.9% |
| 6 months | -13.2% |
| Year to date | -3.8% |
| 1 year | -14.3% |
| 3 years | -60.7% |
| 5 years | -64.4% |
| 10 years | n/a |
| Since May 7, 2019 | +398.5% |
| Compound annual growth, 7.4 years | +24.3% |
FLUO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 158.50 on Feb 25, 2021
- All time low close
- SEK 4.09 on May 15, 2019
- 52 week high
- SEK 47.80 on Jun 8, 2026
- 52 week low
- SEK 28.00 on Mar 11, 2026
- Deepest drawdown
- -80.9% from Feb 25, 2021 to Mar 13, 2026, not yet recovered
- Best single session
- +41.3% on Feb 4, 2020
- Worst single session
- -20.0% on Mar 5, 2020
- Volatility, 1 year annualised
- 55.7%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2019
- 5.0×
- Best calendar year
- 2020, +1,500%
- Worst calendar year
- 2022, -56%
FLUO 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. 2019 starts on May 7, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 34.40 | SEK 47.80 | SEK 28.00 | SEK 33.00 | -3.8% | 1.4M | 186 |
| 2025 | SEK 39.15 | SEK 57.00 | SEK 29.10 | SEK 34.30 | -12.4% | 1.9M | 249 |
| 2024 | SEK 61.20 | SEK 80.00 | SEK 31.85 | SEK 39.15 | -36.0% | 2.3M | 251 |
| 2023 | SEK 37.50 | SEK 119.80 | SEK 37.50 | SEK 61.20 | +63.2% | 2.7M | 251 |
| 2022 | SEK 85.90 | SEK 90.00 | SEK 35.50 | SEK 37.50 | -56.3% | 1.8M | 253 |
| 2021 | SEK 91.20 | SEK 160.00 | SEK 79.00 | SEK 85.80 | -2.5% | 4M | 253 |
| 2020 | SEK 5.45 | SEK 99.20 | SEK 5.16 | SEK 88.00 | +1,500% | 9.4M | 252 |
| 2019 | SEK 6.32 | SEK 7.18 | SEK 4.05 | SEK 5.50 | n/a | 4.3M | 161 |
FLUO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 33.00 | -3.2% |
| August 2026 | SEK 34.10 | +8.3% |
| July 2026 | SEK 31.50 | -25.0% |
| June 2026 | SEK 42.00 | -4.1% |
| May 2026 | SEK 43.80 | +7.1% |
| April 2026 | SEK 40.90 | +13.6% |
| March 2026 | SEK 36.00 | +0.6% |
| February 2026 | SEK 35.80 | +7.5% |
| January 2026 | SEK 33.30 | -2.9% |
| December 2025 | SEK 34.30 | -7.3% |
| November 2025 | SEK 37.00 | -8.6% |
| October 2025 | SEK 40.50 | +3.3% |
About the FLUO data
Daily bars. 1,856 sessions from May 7, 2019 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 May 7, 2019, 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/FLUO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
FLUO share price history
