Filo Corp. (FIL.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 199.80 | 210.00 | 199.80 | 208.50 | 208.50 | 17,153 |
| May 16, 2024 | 198.40 | 200.00 | 197.00 | 199.80 | 199.80 | 5,701 |
| May 15, 2024 | 202.00 | 203.50 | 195.80 | 198.20 | 198.20 | 16,676 |
| May 14, 2024 | 197.40 | 202.50 | 194.40 | 202.00 | 202.00 | 10,787 |
| May 13, 2024 | 197.40 | 198.00 | 191.40 | 194.20 | 194.20 | 12,900 |
| May 10, 2024 | 199.40 | 201.50 | 197.00 | 201.00 | 201.00 | 19,079 |
| May 08, 2024 | 200.00 | 204.00 | 200.00 | 201.00 | 201.00 | 1,101 |
| May 07, 2024 | 203.00 | 205.50 | 192.20 | 204.50 | 204.50 | 16,694 |
| May 06, 2024 | 196.00 | 200.00 | 193.80 | 200.00 | 200.00 | 11,405 |
| May 03, 2024 | 194.00 | 198.60 | 192.20 | 193.20 | 193.20 | 13,583 |
| May 02, 2024 | 200.00 | 200.00 | 190.00 | 193.80 | 193.80 | 43,496 |
| Apr 30, 2024 | 203.00 | 207.50 | 202.00 | 205.50 | 205.50 | 14,981 |
| Apr 29, 2024 | 202.00 | 204.00 | 199.80 | 202.50 | 202.50 | 17,384 |
| Apr 26, 2024 | 191.20 | 196.80 | 191.20 | 191.20 | 191.20 | 7,214 |
| Apr 25, 2024 | 190.60 | 197.80 | 187.40 | 192.00 | 192.00 | 16,733 |
| Apr 24, 2024 | 195.60 | 197.20 | 190.40 | 190.40 | 190.40 | 13,654 |
| Apr 23, 2024 | 195.20 | 199.80 | 193.80 | 195.60 | 195.60 | 35,532 |
| Apr 22, 2024 | 197.40 | 201.00 | 193.40 | 194.60 | 194.60 | 23,557 |
| Apr 19, 2024 | 192.40 | 197.60 | 192.40 | 197.60 | 197.60 | 12,638 |
| Apr 18, 2024 | 190.00 | 196.80 | 188.60 | 193.80 | 193.80 | 32,185 |
| Apr 17, 2024 | 182.60 | 190.60 | 182.60 | 190.60 | 190.60 | 14,816 |
| Apr 16, 2024 | 188.60 | 188.60 | 184.00 | 187.60 | 187.60 | 14,625 |
| Apr 15, 2024 | 191.00 | 194.60 | 187.40 | 189.40 | 189.40 | 23,838 |
| Apr 12, 2024 | 195.80 | 198.60 | 189.20 | 197.20 | 197.20 | 21,262 |
| Apr 11, 2024 | 189.00 | 194.60 | 187.80 | 190.20 | 190.20 | 14,758 |
| Apr 10, 2024 | 188.00 | 196.60 | 182.00 | 182.00 | 182.00 | 18,145 |
| Apr 09, 2024 | 188.20 | 191.60 | 186.20 | 187.80 | 187.80 | 15,160 |
| Apr 08, 2024 | 194.00 | 196.80 | 187.00 | 188.00 | 188.00 | 17,780 |
| Apr 05, 2024 | 192.00 | 194.80 | 189.00 | 193.60 | 193.60 | 12,361 |
| Apr 04, 2024 | 193.00 | 195.20 | 190.60 | 193.80 | 193.80 | 23,960 |
| Apr 03, 2024 | 190.20 | 193.40 | 188.80 | 193.00 | 193.00 | 19,438 |
| Apr 02, 2024 | 189.60 | 193.20 | 186.40 | 190.20 | 190.20 | 22,576 |
| Mar 28, 2024 | 178.00 | 182.00 | 176.00 | 181.00 | 181.00 | 4,918 |
| Mar 27, 2024 | 173.00 | 178.00 | 171.00 | 178.00 | 178.00 | 11,338 |
| Mar 26, 2024 | 175.00 | 176.00 | 172.00 | 176.00 | 176.00 | 22,802 |
| Mar 25, 2024 | 179.00 | 179.00 | 174.00 | 176.00 | 176.00 | 6,908 |
| Mar 22, 2024 | 178.00 | 182.00 | 177.00 | 179.00 | 179.00 | 5,054 |
| Mar 21, 2024 | 181.00 | 186.00 | 178.00 | 178.00 | 178.00 | 16,323 |
| Mar 20, 2024 | 181.00 | 182.00 | 178.00 | 179.00 | 179.00 | 3,364 |
| Mar 19, 2024 | 184.00 | 184.00 | 179.00 | 182.00 | 182.00 | 13,798 |
| Mar 18, 2024 | 185.00 | 186.00 | 181.00 | 184.00 | 184.00 | 5,958 |
| Mar 15, 2024 | 179.00 | 187.00 | 179.00 | 185.00 | 185.00 | 25,729 |
| Mar 14, 2024 | 171.00 | 180.00 | 171.00 | 177.00 | 177.00 | 66,335 |
| Mar 13, 2024 | 175.00 | 183.00 | 174.00 | 180.00 | 180.00 | 13,855 |
| Mar 12, 2024 | 175.00 | 176.00 | 173.00 | 174.00 | 174.00 | 6,316 |
| Mar 11, 2024 | 175.00 | 175.00 | 170.00 | 174.00 | 174.00 | 3,813 |
| Mar 08, 2024 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | 7,686 |
| Mar 07, 2024 | 173.00 | 178.00 | 172.00 | 178.00 | 178.00 | 18,958 |
| Mar 06, 2024 | 169.00 | 172.00 | 167.00 | 172.00 | 172.00 | 4,665 |
| Mar 05, 2024 | 171.00 | 175.00 | 167.00 | 172.00 | 172.00 | 3,234 |
| Mar 04, 2024 | 171.00 | 174.00 | 168.00 | 171.00 | 171.00 | 9,211 |
| Mar 01, 2024 | 168.00 | 171.00 | 166.00 | 171.00 | 171.00 | 8,965 |
| Feb 29, 2024 | 165.00 | 171.00 | 165.00 | 168.00 | 168.00 | 7,070 |
| Feb 28, 2024 | 162.00 | 165.00 | 161.00 | 165.00 | 165.00 | 12,971 |
| Feb 27, 2024 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | 12,294 |
| Feb 26, 2024 | 163.00 | 165.00 | 160.00 | 163.00 | 163.00 | 8,164 |
| Feb 23, 2024 | 159.00 | 163.00 | 159.00 | 161.00 | 161.00 | 14,917 |
| Feb 22, 2024 | 162.00 | 166.00 | 159.00 | 159.00 | 159.00 | 13,687 |
| Feb 21, 2024 | 165.00 | 168.00 | 162.00 | 162.00 | 162.00 | 14,565 |
| Feb 20, 2024 | 167.00 | 169.00 | 162.00 | 169.00 | 169.00 | 14,313 |
| Feb 19, 2024 | 164.00 | 172.00 | 164.00 | 169.00 | 169.00 | 11,485 |
| Feb 16, 2024 | 158.00 | 166.00 | 158.00 | 165.00 | 165.00 | 19,290 |
| Feb 15, 2024 | 155.00 | 161.00 | 155.00 | 155.00 | 155.00 | 14,206 |
| Feb 14, 2024 | 155.00 | 159.00 | 152.00 | 159.00 | 159.00 | 14,437 |
| Feb 13, 2024 | 155.00 | 158.00 | 155.00 | 157.00 | 157.00 | 7,309 |
| Feb 12, 2024 | 158.00 | 159.00 | 154.00 | 158.00 | 158.00 | 15,948 |
| Feb 09, 2024 | 157.00 | 158.00 | 155.00 | 158.00 | 158.00 | 10,538 |
| Feb 08, 2024 | 161.00 | 161.00 | 157.00 | 158.00 | 158.00 | 12,576 |
| Feb 07, 2024 | 162.00 | 162.00 | 153.00 | 162.00 | 162.00 | 41,015 |
| Feb 06, 2024 | 161.00 | 163.00 | 159.00 | 163.00 | 163.00 | 6,545 |
| Feb 05, 2024 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | 6,324 |
| Feb 02, 2024 | 163.00 | 164.00 | 159.00 | 161.00 | 161.00 | 11,953 |
| Feb 01, 2024 | 163.00 | 164.00 | 159.00 | 160.00 | 160.00 | 5,695 |
| Jan 31, 2024 | 164.00 | 168.00 | 163.00 | 168.00 | 168.00 | 8,384 |
| Jan 30, 2024 | 153.00 | 166.00 | 153.00 | 162.00 | 162.00 | 19,570 |
| Jan 29, 2024 | 167.00 | 168.00 | 160.00 | 161.00 | 161.00 | 15,196 |
| Jan 26, 2024 | 167.00 | 168.00 | 163.00 | 167.00 | 167.00 | 5,623 |
| Jan 25, 2024 | 166.00 | 168.00 | 164.00 | 167.00 | 167.00 | 2,975 |
| Jan 24, 2024 | 165.00 | 169.00 | 162.00 | 167.00 | 167.00 | 12,179 |
| Jan 23, 2024 | 163.00 | 167.00 | 159.00 | 166.00 | 166.00 | 3,521 |
| Jan 22, 2024 | 165.00 | 169.00 | 162.00 | 163.00 | 163.00 | 14,030 |
| Jan 19, 2024 | 164.00 | 167.00 | 162.00 | 162.00 | 162.00 | 3,536 |
| Jan 18, 2024 | 162.00 | 165.00 | 160.00 | 162.00 | 162.00 | 8,275 |
| Jan 17, 2024 | 168.00 | 169.00 | 162.00 | 162.00 | 162.00 | 9,880 |
| Jan 16, 2024 | 171.00 | 175.00 | 167.00 | 167.00 | 167.00 | 10,047 |
| Jan 15, 2024 | 180.00 | 181.00 | 171.00 | 171.00 | 171.00 | 14,318 |
| Jan 12, 2024 | 174.00 | 179.00 | 173.00 | 179.00 | 179.00 | 9,808 |
| Jan 11, 2024 | 169.00 | 174.00 | 168.00 | 171.00 | 171.00 | 18,699 |
| Jan 10, 2024 | 156.00 | 170.00 | 156.00 | 169.00 | 169.00 | 15,315 |
| Jan 09, 2024 | 158.00 | 159.00 | 156.00 | 158.00 | 158.00 | 13,620 |
| Jan 08, 2024 | 154.00 | 157.00 | 152.00 | 152.00 | 152.00 | 12,442 |
| Jan 05, 2024 | 155.00 | 157.00 | 153.00 | 157.00 | 157.00 | 3,629 |
| Jan 04, 2024 | 156.00 | 158.00 | 154.00 | 155.00 | 155.00 | 6,733 |
| Jan 03, 2024 | 160.00 | 161.00 | 156.00 | 159.00 | 159.00 | 8,434 |
| Jan 02, 2024 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | 7,010 |
| Dec 29, 2023 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 10,068 |
| Dec 28, 2023 | 169.00 | 171.00 | 164.00 | 165.00 | 165.00 | 13,270 |
| Dec 27, 2023 | 173.00 | 173.00 | 166.00 | 169.00 | 169.00 | 9,041 |
| Dec 22, 2023 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | 12,852 |
| Dec 21, 2023 | 170.00 | 172.00 | 168.00 | 172.00 | 172.00 | 4,448 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.