Fluicell AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.610	1.652	1.600	1.652	134.46	272
2023-06-15	1.610	1.610	1.536	1.610	131.04	484
2023-06-14	1.624	1.688	1.552	1.610	131.04	1,779
2023-06-13	1.610	1.676	1.486	1.622	132.02	1,195
2023-06-12	1.596	1.670	1.500	1.560	126.97	875
2023-06-09	1.640	1.770	1.522	1.576	128.28	2,033
2023-06-08	1.524	1.688	1.454	1.640	133.48	1,745
2023-06-07	1.476	1.550	1.400	1.446	117.69	1,205
2023-06-05	1.500	1.504	1.430	1.466	119.32	857
2023-06-02	1.550	1.550	1.462	1.504	122.42	2,377
2023-06-01	1.850	1.894	1.430	1.576	128.28	6,637
2023-05-31	1.944	2.070	1.792	1.850	150.58	870
2023-05-30	2.130	2.130	1.870	1.942	158.07	842
2023-05-29	1.998	2.185	1.802	1.980	161.16	1,197
2023-05-26	2.060	2.060	1.928	1.998	162.62	291
2023-05-25	1.900	2.185	1.900	2.070	168.48	1,054
2023-05-24	2.070	2.145	2.035	2.045	166.45	1,160
2023-05-23	2.170	2.255	2.070	2.070	168.48	1,287
2023-05-22	2.250	2.250	2.075	2.170	176.62	580
2023-05-19	1.950	2.250	1.920	2.175	177.03	1,800
2023-05-17	2.115	2.115	1.852	2.000	162.79	374
2023-05-16	2.060	2.470	1.842	2.045	166.45	2,549
2023-05-15	2.150	2.290	1.900	1.922	156.44	1,778
2023-05-12	1.950	2.495	1.950	2.150	175.00	1,791
2023-05-11	1.780	1.950	1.710	1.950	158.72	1,260
2023-05-10	1.890	1.968	1.720	1.878	152.86	2,131
2023-05-09	1.956	2.005	1.860	1.890	153.83	969
2023-05-08	2.065	2.110	1.954	1.956	159.21	2,426
2023-05-05	2.150	2.200	2.070	2.175	177.03	403
2023-05-04	2.300	2.310	2.020	2.150	175.00	4,479
2023-05-03	2.420	2.540	2.140	2.325	189.24	1,365
2023-05-02	2.500	2.695	2.360	2.420	196.97	1,510
2023-04-28	2.620	2.795	2.530	2.695	219.35	558
2023-04-27	2.600	2.700	2.115	2.615	212.84	788
2023-04-26	2.600	2.675	2.435	2.610	212.44	1,524
2023-04-25	2.790	2.800	2.510	2.615	212.84	918
2023-04-24	2.770	2.770	2.585	2.695	219.35	636
2023-04-21	2.750	2.775	2.635	2.765	225.05	195
2023-04-20	2.790	2.965	2.510	2.780	226.27	236
2023-04-19	2.755	2.800	2.515	2.790	227.09	790
2023-04-18	2.830	2.885	2.715	2.755	224.24	825
2023-04-17	2.870	2.955	2.745	2.830	230.34	973
2023-04-14	2.895	3.100	2.755	2.870	233.60	774
2023-04-13	2.925	3.025	2.845	2.905	236.45	564
2023-04-12	3.125	3.125	2.855	2.930	238.48	532
2023-04-11	3.120	3.180	2.850	2.955	240.52	1,119
2023-04-06	3.195	3.195	3.050	3.120	253.95	389
2023-04-05	3.200	3.210	3.060	3.145	255.98	570
2023-04-04	2.965	3.250	2.930	3.160	257.20	1,077
2023-04-03	2.930	3.045	2.885	2.965	241.33	464
2023-03-31	2.925	3.295	2.925	3.050	248.25	889
2023-03-30	2.925	3.200	2.910	2.925	238.08	750
2023-03-29	2.965	2.965	2.720	2.925	238.08	1,562
2023-03-28	3.320	3.320	2.960	2.970	241.74	266
2023-03-27	3.165	3.390	3.005	3.085	251.10	786
2023-03-24	3.290	3.400	2.990	3.165	257.61	795
2023-03-23	3.195	3.290	2.985	3.290	267.78	758
2023-03-22	3.040	3.250	2.865	2.865	233.19	609
2023-03-21	2.900	3.465	2.800	3.040	247.44	2,300
2023-03-20	3.085	3.090	2.730	2.900	236.04	771

← NewerPage 15 of 21 · 1,257 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.