Fluicell AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.129	0.129	0.115	0.119	41.650	37,079
2024-02-28	0.133	0.133	0.125	0.129	45.150	16,861
2024-02-27	0.129	0.134	0.127	0.131	45.780	20,134
2024-02-26	0.125	0.129	0.122	0.127	44.590	13,186
2024-02-23	0.128	0.134	0.118	0.122	42.700	21,141
2024-02-22	0.138	0.138	0.122	0.127	44.590	20,871
2024-02-21	0.148	0.148	0.132	0.136	47.460	22,495
2024-02-20	0.120	0.154	0.120	0.143	49.980	38,510
2024-02-19	0.121	0.130	0.117	0.120	41.930	39,529
2024-02-16	0.121	0.137	0.117	0.121	42.210	100,488
2024-02-15	0.345	0.500	0.340	0.369	129.15	1,372
2024-02-14	0.420	0.420	0.260	0.330	115.50	4,601
2024-02-13	0.485	0.504	0.401	0.420	147.00	1,318
2024-02-12	0.499	0.513	0.406	0.481	168.18	690
2024-02-09	0.529	0.529	0.499	0.499	174.48	799
2024-02-08	0.508	0.540	0.490	0.529	185.15	651
2024-02-07	0.549	0.549	0.490	0.509	178.15	1,514
2024-02-06	0.549	0.550	0.505	0.549	192.15	582
2024-02-05	0.529	0.570	0.505	0.549	192.15	804
2024-02-02	0.600	0.600	0.508	0.529	185.15	1,052
2024-02-01	0.518	0.545	0.481	0.505	176.75	452
2024-01-31	0.515	0.529	0.470	0.519	181.65	1,003
2024-01-30	0.517	0.539	0.461	0.515	180.25	1,672
2024-01-29	0.537	0.569	0.471	0.517	180.95	611
2024-01-26	0.550	0.569	0.490	0.537	187.95	2,258
2024-01-25	0.565	0.580	0.533	0.550	192.50	925
2024-01-24	0.610	0.610	0.502	0.557	194.95	1,073
2024-01-23	0.590	0.649	0.500	0.550	192.50	2,817
2024-01-22	0.594	0.649	0.571	0.612	214.20	790
2024-01-19	0.725	0.750	0.512	0.590	206.50	2,316
2024-01-18	0.580	0.776	0.580	0.725	253.75	6,595
2024-01-17	0.527	0.587	0.488	0.500	175.00	1,347
2024-01-16	0.478	0.700	0.470	0.527	184.45	6,228
2024-01-15	0.525	0.525	0.321	0.343	119.88	2,776
2024-01-12	0.589	0.650	0.520	0.538	188.30	1,071
2024-01-11	0.548	0.650	0.521	0.589	206.15	850
2024-01-10	0.560	0.951	0.508	0.548	191.80	7,299
2024-01-09	0.880	0.880	0.650	0.706	57.464	5,806
2024-01-08	0.567	1.000	0.510	0.881	71.707	4,666
2024-01-05	0.545	0.590	0.537	0.563	45.824	2,305
2024-01-04	0.515	0.579	0.496	0.545	44.359	2,644
2024-01-03	0.525	0.600	0.500	0.515	41.918	5,508
2024-01-02	0.600	0.628	0.485	0.525	42.731	11,742
2023-12-29	0.606	0.701	0.606	0.632	51.441	4,142
2023-12-28	0.790	0.829	0.684	0.705	57.382	2,290
2023-12-27	0.801	0.836	0.750	0.793	64.545	1,956
2023-12-22	0.800	0.864	0.700	0.801	65.196	3,137
2023-12-21	0.720	0.900	0.701	0.800	65.115	8,658
2023-12-20	0.606	1.096	0.542	0.778	63.324	13,755
2023-12-19	0.550	0.670	0.550	0.606	49.324	2,342
2023-12-18	0.496	0.600	0.490	0.550	44.766	1,616
2023-12-15	0.570	0.619	0.342	0.492	40.046	7,114
2023-12-14	0.850	0.850	0.523	0.560	45.580	10,906
2023-12-13	0.661	0.999	0.661	0.859	69.917	9,008
2023-12-12	0.451	0.697	0.450	0.650	52.906	14,682
2023-12-11	0.280	0.799	0.248	0.374	30.400	11,001
2023-12-08	0.180	0.359	0.175	0.248	20.186	7,562
2023-12-07	0.174	0.190	0.160	0.175	14.244	2,037
2023-12-06	0.206	0.206	0.126	0.174	14.146	4,795
2023-12-05	0.239	0.239	0.200	0.206	16.726	6,624

← NewerPage 12 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.