Fluicell AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.605 | 3.695 | 2.890 | 3.000 | 218.57 | 2,311 |
| 2022-09-27 | 3.800 | 3.800 | 3.200 | 3.605 | 262.64 | 643 |
| 2022-09-26 | 3.780 | 3.900 | 3.505 | 3.700 | 269.57 | 340 |
| 2022-09-23 | 3.795 | 3.800 | 3.580 | 3.780 | 275.39 | 256 |
| 2022-09-22 | 3.750 | 3.795 | 3.380 | 3.795 | 276.49 | 199 |
| 2022-09-21 | 3.490 | 3.780 | 3.215 | 3.750 | 273.21 | 215 |
| 2022-09-20 | 3.600 | 3.900 | 3.425 | 3.700 | 269.57 | 176 |
| 2022-09-19 | 3.405 | 3.895 | 3.405 | 3.555 | 259.00 | 264 |
| 2022-09-16 | 3.450 | 3.800 | 3.300 | 3.800 | 276.85 | 242 |
| 2022-09-15 | 3.935 | 3.935 | 3.410 | 3.600 | 262.28 | 174 |
| 2022-09-14 | 3.730 | 3.805 | 3.580 | 3.620 | 263.74 | 272 |
| 2022-09-13 | 3.880 | 3.880 | 3.605 | 3.730 | 271.75 | 111 |
| 2022-09-12 | 3.720 | 3.925 | 3.660 | 3.880 | 282.68 | 182 |
| 2022-09-09 | 3.605 | 3.925 | 3.480 | 3.720 | 271.02 | 663 |
| 2022-09-08 | 3.885 | 3.885 | 3.335 | 3.605 | 262.64 | 206 |
| 2022-09-07 | 4.000 | 4.000 | 3.700 | 3.895 | 283.77 | 251 |
| 2022-09-06 | 3.650 | 4.000 | 3.335 | 4.000 | 291.42 | 682 |
| 2022-09-05 | 3.900 | 3.900 | 3.410 | 3.600 | 262.28 | 651 |
| 2022-09-02 | 3.890 | 3.955 | 3.645 | 3.950 | 287.78 | 511 |
| 2022-09-01 | 4.290 | 4.290 | 3.620 | 3.900 | 284.14 | 1,772 |
| 2022-08-31 | 4.380 | 4.685 | 4.005 | 4.290 | 312.55 | 1,117 |
| 2022-08-30 | 4.500 | 4.500 | 3.700 | 4.380 | 319.11 | 11,224 |
| 2022-08-29 | 7.220 | 7.440 | 6.800 | 7.260 | 528.93 | 1,245 |
| 2022-08-26 | 7.260 | 7.470 | 7.110 | 7.220 | 526.02 | 169 |
| 2022-08-25 | 7.500 | 7.690 | 7.000 | 7.270 | 529.66 | 454 |
| 2022-08-24 | 7.190 | 7.870 | 7.010 | 7.430 | 541.32 | 154 |
| 2022-08-23 | 7.240 | 7.240 | 6.880 | 7.190 | 523.83 | 450 |
| 2022-08-22 | 7.450 | 7.510 | 7.040 | 7.240 | 527.47 | 289 |
| 2022-08-19 | 7.700 | 7.980 | 7.490 | 7.770 | 566.09 | 964 |
| 2022-08-18 | 8.290 | 8.290 | 7.600 | 7.980 | 581.39 | 155 |
| 2022-08-17 | 8.100 | 8.230 | 7.890 | 8.000 | 582.84 | 233 |
| 2022-08-16 | 8.000 | 8.340 | 8.000 | 8.230 | 599.60 | 187 |
| 2022-08-15 | 8.000 | 8.180 | 7.840 | 8.000 | 582.84 | 268 |
| 2022-08-12 | 8.010 | 8.230 | 7.600 | 7.990 | 582.12 | 194 |
| 2022-08-11 | 7.900 | 8.200 | 7.830 | 8.000 | 582.84 | 102 |
| 2022-08-10 | 7.950 | 8.200 | 7.830 | 7.900 | 575.56 | 104 |
| 2022-08-09 | 8.250 | 8.250 | 7.700 | 7.950 | 579.20 | 592 |
| 2022-08-08 | 8.380 | 8.380 | 7.540 | 7.950 | 579.20 | 791 |
| 2022-08-05 | 8.130 | 8.490 | 8.000 | 8.380 | 610.53 | 220 |
| 2022-08-04 | 8.130 | 9.000 | 7.950 | 8.130 | 592.31 | 402 |
| 2022-08-03 | 8.250 | 8.250 | 8.000 | 8.130 | 592.31 | 371 |
| 2022-08-02 | 8.430 | 8.430 | 7.910 | 8.140 | 593.04 | 462 |
| 2022-08-01 | 8.790 | 9.000 | 8.160 | 8.320 | 606.16 | 862 |
| 2022-07-29 | 9.270 | 9.500 | 8.490 | 8.790 | 640.40 | 640 |
| 2022-07-28 | 9.000 | 9.970 | 9.000 | 9.270 | 675.37 | 368 |
| 2022-07-27 | 8.220 | 9.200 | 8.080 | 8.860 | 645.50 | 1,584 |
| 2022-07-26 | 7.360 | 8.500 | 7.360 | 8.060 | 587.22 | 691 |
| 2022-07-25 | 7.310 | 7.400 | 6.850 | 7.360 | 536.22 | 274 |
| 2022-07-22 | 6.810 | 7.100 | 6.610 | 7.100 | 517.27 | 328 |
| 2022-07-21 | 7.100 | 7.100 | 6.740 | 6.810 | 496.15 | 162 |
| 2022-07-20 | 6.870 | 6.870 | 6.600 | 6.870 | 500.52 | 368 |
| 2022-07-19 | 6.960 | 6.960 | 6.610 | 6.870 | 500.52 | 376 |
| 2022-07-18 | 6.800 | 6.960 | 6.600 | 6.960 | 507.07 | 652 |
| 2022-07-15 | 7.190 | 7.400 | 6.700 | 6.970 | 507.80 | 293 |
| 2022-07-14 | 7.240 | 7.680 | 7.070 | 7.190 | 523.83 | 439 |
| 2022-07-13 | 7.340 | 7.490 | 7.000 | 7.240 | 527.47 | 301 |
| 2022-07-12 | 7.480 | 7.490 | 6.710 | 7.340 | 534.76 | 151 |
| 2022-07-11 | 7.120 | 7.430 | 7.010 | 7.130 | 519.46 | 177 |
| 2022-07-08 | 7.050 | 7.550 | 6.700 | 7.120 | 518.73 | 274 |
| 2022-07-07 | 7.000 | 7.600 | 6.720 | 7.050 | 513.63 | 238 |
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.