Fluicell AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	3.030	3.290	2.890	3.075	250.28	928
2023-03-16	2.750	3.140	2.550	3.040	247.44	2,801
2023-03-15	2.890	3.105	2.665	2.740	223.02	723
2023-03-14	2.755	3.055	2.680	2.890	235.23	1,071
2023-03-13	3.080	3.095	2.590	2.760	224.65	1,747
2023-03-10	3.335	3.335	2.940	3.095	251.91	265
2023-03-09	3.120	3.280	2.875	3.000	244.18	372
2023-03-08	2.995	3.050	2.850	3.010	244.99	366
2023-03-07	3.010	3.120	2.905	2.995	243.77	644
2023-03-06	2.950	3.300	2.910	3.010	244.99	1,763
2023-03-03	2.875	3.180	2.605	2.950	240.11	626
2023-03-02	3.000	3.090	2.795	2.875	234.01	355
2023-03-01	3.100	3.220	2.800	2.990	243.37	1,199
2023-02-28	3.065	3.395	2.925	3.100	252.32	799
2023-02-27	3.215	3.290	3.000	3.070	249.88	701
2023-02-24	2.845	3.395	2.725	3.215	261.68	1,285
2023-02-23	2.640	2.725	2.500	2.725	221.80	823
2023-02-22	2.630	2.755	2.560	2.640	214.88	884
2023-02-21	2.675	2.725	2.510	2.560	208.37	409
2023-02-20	2.620	2.690	2.505	2.505	203.89	291
2023-02-17	2.740	2.740	2.430	2.620	213.25	1,553
2023-02-16	2.900	2.950	2.660	2.745	223.42	1,015
2023-02-15	2.935	2.955	2.700	2.750	223.83	1,057
2023-02-14	3.065	3.090	2.875	2.935	238.89	511
2023-02-13	3.145	3.145	2.815	3.070	249.88	874
2023-02-10	3.120	3.220	2.890	3.145	255.98	1,891
2023-02-09	3.165	3.300	3.080	3.130	254.76	882
2023-02-08	3.340	3.345	3.055	3.165	257.61	1,265
2023-02-07	3.270	3.445	3.160	3.245	264.12	1,070
2023-02-06	3.205	3.375	3.055	3.255	264.93	397
2023-02-03	3.165	3.600	3.080	3.200	260.46	1,435
2023-02-02	3.250	3.500	3.080	3.170	258.02	1,709
2023-02-01	3.260	3.355	3.125	3.255	264.93	1,036
2023-01-31	3.455	3.455	3.120	3.240	263.71	3,783
2023-01-30	3.590	3.590	3.370	3.440	279.99	729
2023-01-27	3.700	3.700	3.400	3.595	292.61	1,315
2023-01-26	3.785	3.875	3.550	3.700	301.15	1,122
2023-01-25	3.295	3.830	3.165	3.785	308.07	1,736
2023-01-24	3.490	3.490	3.190	3.295	268.19	1,692
2023-01-23	3.970	4.180	3.450	3.495	284.47	6,259
2023-01-20	3.940	4.060	3.580	3.965	322.72	2,502
2023-01-19	3.830	4.245	3.505	3.945	321.10	2,498
2023-01-18	3.400	4.150	3.210	3.730	303.60	4,008
2023-01-17	2.860	3.435	2.805	3.295	268.19	4,123
2023-01-16	2.660	2.995	2.660	2.800	227.90	1,019
2023-01-13	2.800	2.990	2.660	2.660	216.51	2,843
2023-01-12	2.645	2.800	2.640	2.770	225.46	1,417
2023-01-11	2.595	2.650	2.585	2.650	215.69	699
2023-01-10	2.685	2.685	2.575	2.585	210.40	729
2023-01-09	2.740	2.740	2.525	2.705	220.17	1,235
2023-01-05	2.600	2.740	2.505	2.740	223.02	519
2023-01-04	2.850	2.850	2.495	2.680	218.13	2,774
2023-01-03	2.810	2.950	2.500	2.550	207.55	2,212
2023-01-02	2.855	2.950	2.600	2.810	228.71	5,020
2022-12-30	2.305	3.000	2.295	2.600	211.62	7,010
2022-12-29	2.190	2.310	2.120	2.295	186.80	1,295
2022-12-28	2.065	2.295	2.065	2.190	178.25	903
2022-12-27	2.310	2.310	2.065	2.065	168.08	903
2022-12-23	2.060	2.300	1.980	2.200	179.07	1,560
2022-12-22	2.090	2.225	2.010	2.070	168.48	1,213

← NewerPage 16 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.