Fluicell AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.258	0.268	0.233	0.252	20.470	3,188
2023-12-01	0.266	0.280	0.234	0.258	20.999	4,809
2023-11-30	0.329	0.450	0.227	0.266	21.610	20,654
2023-11-29	0.730	0.852	0.700	0.744	60.557	552
2023-11-28	0.722	0.740	0.700	0.730	59.417	1,319
2023-11-27	0.720	0.978	0.683	0.722	58.766	1,058
2023-11-24	0.751	0.751	0.671	0.720	58.603	1,584
2023-11-23	1.044	1.044	0.707	0.752	61.208	1,680
2023-11-22	0.860	0.860	0.744	0.760	61.859	2,721
2023-11-21	1.018	1.018	0.780	0.823	66.987	395
2023-11-20	0.754	1.054	0.754	0.821	66.824	245
2023-11-17	0.840	0.906	0.751	0.754	61.371	1,155
2023-11-16	0.800	0.927	0.800	0.805	65.522	116
2023-11-15	0.800	0.946	0.800	0.805	65.522	754
2023-11-14	0.845	0.900	0.800	0.828	67.394	396
2023-11-13	0.786	0.847	0.740	0.800	65.115	1,284
2023-11-10	0.800	0.885	0.754	0.786	63.975	1,746
2023-11-09	0.849	0.900	0.810	0.810	65.929	1,232
2023-11-08	0.840	0.863	0.840	0.849	69.103	821
2023-11-07	0.870	0.986	0.840	0.841	68.452	2,197
2023-11-06	1.032	1.144	0.899	0.942	76.672	1,466
2023-11-03	0.986	1.042	0.986	1.032	83.998	412
2023-11-02	1.238	1.238	1.000	1.074	87.416	1,523
2023-11-01	1.278	1.278	1.080	1.238	100.76	898
2023-10-31	1.190	1.190	1.050	1.110	90.347	773
2023-10-30	1.250	1.250	1.102	1.154	93.928	319
2023-10-27	1.490	1.500	1.100	1.200	97.672	1,854
2023-10-26	0.980	1.698	0.980	1.450	118.02	6,285
2023-10-25	0.964	0.964	0.811	0.947	77.079	1,554
2023-10-24	0.738	0.961	0.610	0.759	61.777	2,134
2023-10-23	0.628	0.731	0.581	0.630	51.278	552
2023-10-20	0.779	0.779	0.592	0.628	51.115	417
2023-10-19	0.601	0.723	0.588	0.635	51.685	449
2023-10-18	0.601	0.729	0.601	0.669	54.452	1,129
2023-10-17	0.825	0.825	0.679	0.717	58.359	2,137
2023-10-16	0.777	0.878	0.691	0.779	63.405	825
2023-10-13	0.795	0.890	0.733	0.800	65.115	1,120
2023-10-12	0.810	0.861	0.770	0.800	65.115	3,158
2023-10-11	1.232	1.232	0.826	0.840	68.370	6,271
2023-10-10	0.935	0.980	0.901	0.911	74.149	2,059
2023-10-09	0.990	0.999	0.930	0.930	75.696	1,208
2023-10-06	0.983	1.060	0.943	0.990	80.579	2,333
2023-10-05	1.004	1.098	0.983	0.983	80.010	549
2023-10-04	0.981	1.100	0.981	1.004	81.719	1,403
2023-10-03	1.180	1.180	0.980	0.981	79.847	1,113
2023-10-02	1.100	1.180	1.014	1.130	91.974	1,059
2023-09-29	1.082	1.128	1.060	1.100	89.533	605
2023-09-28	1.006	1.086	1.006	1.060	86.277	624
2023-09-27	1.070	1.176	1.016	1.016	82.696	946
2023-09-26	1.218	1.218	1.070	1.070	87.091	405
2023-09-25	1.120	1.236	1.108	1.118	90.998	234
2023-09-22	1.228	1.228	1.120	1.156	94.091	663
2023-09-21	1.228	1.228	1.114	1.158	94.253	444
2023-09-20	1.116	1.160	1.116	1.158	94.253	199
2023-09-19	1.116	1.162	1.116	1.130	91.974	122
2023-09-18	1.188	1.228	1.128	1.162	94.579	164
2023-09-15	1.160	1.194	1.106	1.136	92.463	466
2023-09-14	1.126	1.192	1.124	1.160	94.416	1,258
2023-09-13	1.260	1.260	1.170	1.200	97.672	381
2023-09-12	1.168	1.294	1.166	1.260	102.56	916

← NewerPage 13 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.