Fluicell AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 1.160 | 1.234 | 1.152 | 1.162 | 94.579 | 434 |
| 2023-09-08 | 1.226 | 1.416 | 1.148 | 1.210 | 98.486 | 997 |
| 2023-09-07 | 1.262 | 1.298 | 1.128 | 1.226 | 99.788 | 752 |
| 2023-09-06 | 1.226 | 1.226 | 1.138 | 1.164 | 94.742 | 1,089 |
| 2023-09-05 | 1.296 | 1.296 | 1.102 | 1.126 | 91.649 | 1,284 |
| 2023-09-04 | 0.963 | 1.444 | 0.962 | 1.104 | 89.858 | 4,642 |
| 2023-09-01 | 0.971 | 0.971 | 0.877 | 0.963 | 78.382 | 4,629 |
| 2023-08-31 | 0.987 | 1.094 | 0.950 | 0.971 | 79.033 | 1,687 |
| 2023-08-30 | 1.050 | 1.050 | 0.970 | 0.987 | 80.335 | 1,702 |
| 2023-08-29 | 1.110 | 1.130 | 0.965 | 1.050 | 85.463 | 1,718 |
| 2023-08-28 | 1.098 | 1.122 | 1.056 | 1.110 | 90.347 | 388 |
| 2023-08-25 | 1.098 | 1.174 | 1.040 | 1.084 | 88.230 | 1,037 |
| 2023-08-24 | 1.148 | 1.170 | 1.092 | 1.100 | 89.533 | 676 |
| 2023-08-23 | 1.146 | 1.206 | 1.100 | 1.148 | 93.439 | 1,698 |
| 2023-08-22 | 1.240 | 1.300 | 1.142 | 1.198 | 97.509 | 563 |
| 2023-08-21 | 1.246 | 1.388 | 1.240 | 1.240 | 100.93 | 107 |
| 2023-08-18 | 1.350 | 1.374 | 1.138 | 1.246 | 101.42 | 1,403 |
| 2023-08-17 | 1.356 | 1.372 | 1.212 | 1.246 | 101.42 | 1,147 |
| 2023-08-16 | 1.338 | 1.414 | 1.284 | 1.356 | 110.37 | 389 |
| 2023-08-15 | 1.348 | 1.348 | 1.270 | 1.338 | 108.90 | 454 |
| 2023-08-14 | 1.210 | 1.414 | 1.210 | 1.350 | 109.88 | 406 |
| 2023-08-11 | 1.370 | 1.414 | 1.322 | 1.322 | 107.60 | 486 |
| 2023-08-10 | 1.448 | 1.462 | 1.344 | 1.414 | 115.09 | 475 |
| 2023-08-09 | 1.438 | 1.448 | 1.392 | 1.448 | 117.86 | 150 |
| 2023-08-08 | 1.436 | 1.436 | 1.368 | 1.428 | 116.23 | 637 |
| 2023-08-07 | 1.478 | 1.478 | 1.356 | 1.440 | 117.21 | 1,618 |
| 2023-08-04 | 1.370 | 1.498 | 1.370 | 1.478 | 120.30 | 170 |
| 2023-08-03 | 1.506 | 1.506 | 1.400 | 1.440 | 117.21 | 264 |
| 2023-08-02 | 1.398 | 1.470 | 1.360 | 1.444 | 117.53 | 295 |
| 2023-08-01 | 1.460 | 1.514 | 1.398 | 1.398 | 113.79 | 594 |
| 2023-07-31 | 1.532 | 1.538 | 1.410 | 1.460 | 118.83 | 562 |
| 2023-07-28 | 1.430 | 1.538 | 1.430 | 1.530 | 124.53 | 516 |
| 2023-07-27 | 1.428 | 1.558 | 1.428 | 1.430 | 116.39 | 508 |
| 2023-07-26 | 1.530 | 1.548 | 1.410 | 1.468 | 119.49 | 879 |
| 2023-07-25 | 1.372 | 1.580 | 1.372 | 1.530 | 124.53 | 704 |
| 2023-07-24 | 1.350 | 1.500 | 1.350 | 1.400 | 113.95 | 225 |
| 2023-07-21 | 1.548 | 1.548 | 1.204 | 1.348 | 109.72 | 1,075 |
| 2023-07-20 | 1.420 | 1.478 | 1.322 | 1.322 | 107.60 | 624 |
| 2023-07-19 | 1.424 | 1.464 | 1.372 | 1.392 | 113.30 | 1,613 |
| 2023-07-18 | 1.496 | 1.506 | 1.420 | 1.464 | 119.16 | 709 |
| 2023-07-17 | 1.602 | 1.602 | 1.430 | 1.458 | 118.67 | 1,588 |
| 2023-07-14 | 1.552 | 1.648 | 1.522 | 1.602 | 130.39 | 1,297 |
| 2023-07-13 | 1.446 | 1.674 | 1.422 | 1.552 | 126.32 | 1,184 |
| 2023-07-12 | 1.464 | 1.484 | 1.420 | 1.446 | 117.69 | 569 |
| 2023-07-11 | 1.490 | 1.542 | 1.440 | 1.486 | 120.95 | 443 |
| 2023-07-10 | 1.576 | 1.576 | 1.440 | 1.490 | 121.28 | 887 |
| 2023-07-07 | 1.580 | 1.704 | 1.422 | 1.538 | 125.18 | 858 |
| 2023-07-06 | 1.694 | 1.706 | 1.580 | 1.588 | 129.25 | 597 |
| 2023-07-05 | 1.632 | 1.704 | 1.626 | 1.694 | 137.88 | 377 |
| 2023-07-04 | 1.788 | 1.838 | 1.612 | 1.694 | 137.88 | 712 |
| 2023-07-03 | 1.652 | 1.698 | 1.582 | 1.670 | 135.93 | 46 |
| 2023-06-30 | 1.798 | 1.798 | 1.578 | 1.652 | 134.46 | 320 |
| 2023-06-29 | 1.798 | 1.798 | 1.578 | 1.622 | 132.02 | 272 |
| 2023-06-28 | 1.504 | 1.860 | 1.504 | 1.758 | 143.09 | 755 |
| 2023-06-27 | 1.570 | 1.768 | 1.406 | 1.690 | 137.55 | 545 |
| 2023-06-26 | 1.496 | 1.580 | 1.302 | 1.492 | 121.44 | 2,327 |
| 2023-06-22 | 1.492 | 1.618 | 1.492 | 1.496 | 121.76 | 481 |
| 2023-06-21 | 1.632 | 1.636 | 1.534 | 1.590 | 129.42 | 430 |
| 2023-06-20 | 1.566 | 1.646 | 1.538 | 1.632 | 132.83 | 116 |
| 2023-06-19 | 1.652 | 1.660 | 1.502 | 1.598 | 130.07 | 878 |
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.