Fluicell AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.230	2.230	2.005	2.085	169.70	408
2022-12-20	2.055	2.195	1.916	2.000	162.79	1,381
2022-12-19	2.115	2.120	1.950	2.050	166.86	2,579
2022-12-16	2.090	2.220	2.015	2.115	172.15	826
2022-12-15	2.225	2.225	1.970	2.090	170.11	3,594
2022-12-14	2.200	2.400	2.045	2.215	180.29	2,155
2022-12-13	2.270	2.350	2.115	2.205	179.47	1,182
2022-12-12	2.225	2.335	2.000	2.270	184.76	1,543
2022-12-09	2.340	2.340	2.110	2.220	180.69	1,235
2022-12-08	2.270	2.370	1.998	2.230	181.51	8,076
2022-12-07	2.280	2.380	2.070	2.275	185.17	1,161
2022-12-06	2.110	2.320	2.055	2.280	185.58	1,241
2022-12-05	2.260	2.260	2.060	2.185	177.84	634
2022-12-02	2.375	2.375	2.150	2.260	183.95	1,101
2022-12-01	2.175	2.345	2.120	2.265	184.36	2,855
2022-11-30	2.280	2.280	2.085	2.120	172.55	990
2022-11-29	2.245	2.245	2.020	2.120	172.55	1,420
2022-11-28	2.180	2.330	2.125	2.180	177.44	305
2022-11-25	2.180	2.345	2.000	2.180	177.44	1,757
2022-11-24	2.000	2.250	1.998	2.170	176.62	3,558
2022-11-23	2.100	2.100	1.900	2.000	162.79	1,934
2022-11-22	2.190	2.195	2.005	2.100	170.93	1,258
2022-11-21	2.195	2.295	2.110	2.145	174.59	857
2022-11-18	2.250	2.285	2.105	2.195	178.66	853
2022-11-17	2.335	2.345	2.150	2.225	181.10	1,193
2022-11-16	2.365	2.405	2.260	2.335	190.05	1,443
2022-11-15	2.400	2.485	2.350	2.380	193.72	400
2022-11-14	2.225	2.500	2.115	2.395	194.94	7,538
2022-11-11	3.000	3.000	2.720	2.845	231.56	274
2022-11-10	2.800	2.850	2.625	2.805	228.31	521
2022-11-09	2.830	2.830	2.720	2.775	225.87	1,352
2022-11-08	2.975	2.990	2.780	2.830	230.34	952
2022-11-07	3.250	3.250	2.815	2.975	242.14	419
2022-11-04	3.245	3.290	2.915	2.920	237.67	1,163
2022-11-03	3.175	3.350	2.900	3.245	264.12	1,310
2022-11-02	2.800	3.750	2.710	3.175	258.42	2,289
2022-11-01	3.335	3.495	2.845	3.145	255.98	927
2022-10-31	3.335	3.745	3.335	3.335	271.45	185
2022-10-28	3.700	3.700	3.205	3.335	271.45	307
2022-10-27	3.400	3.995	3.100	3.750	305.22	1,525
2022-10-26	2.715	3.400	2.685	3.300	268.60	1,194
2022-10-25	2.995	2.995	2.785	2.835	230.75	478
2022-10-24	2.990	3.000	2.640	2.760	224.65	155
2022-10-21	2.710	3.000	2.600	2.990	243.37	584
2022-10-20	2.630	2.775	2.555	2.710	220.58	275
2022-10-19	2.940	3.200	2.550	2.850	231.97	522
2022-10-18	2.720	3.000	2.670	2.945	239.70	307
2022-10-17	2.550	2.790	2.520	2.665	216.91	404
2022-10-14	2.760	2.760	2.550	2.665	216.91	146
2022-10-13	2.780	2.780	2.500	2.760	224.65	240
2022-10-12	2.850	2.850	2.645	2.785	226.68	141
2022-10-11	2.700	3.500	2.700	2.850	231.97	178
2022-10-10	3.095	3.095	2.600	2.700	219.76	2,042
2022-10-07	3.400	3.400	3.005	3.125	254.35	378
2022-10-06	3.870	3.870	3.150	3.400	276.74	570
2022-10-05	3.315	3.875	3.315	3.515	286.10	435
2022-10-04	3.250	3.500	3.005	3.315	269.82	295
2022-10-03	3.130	3.345	2.935	3.250	236.78	534
2022-09-30	3.135	3.135	2.990	3.135	228.40	741
2022-09-29	3.500	4.000	3.015	3.140	228.77	768

← NewerPage 17 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.