Fluicell AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 7.040 | 7.300 | 6.700 | 6.870 | 500.52 | 482 |
| 2022-07-05 | 7.260 | 7.280 | 6.960 | 7.040 | 512.90 | 360 |
| 2022-07-04 | 7.160 | 7.690 | 6.800 | 7.260 | 528.93 | 732 |
| 2022-07-01 | 7.300 | 7.600 | 7.010 | 7.160 | 521.65 | 309 |
| 2022-06-30 | 7.350 | 7.490 | 6.910 | 7.300 | 531.84 | 343 |
| 2022-06-29 | 7.200 | 7.730 | 6.750 | 7.350 | 535.49 | 518 |
| 2022-06-28 | 7.700 | 7.700 | 7.000 | 7.200 | 524.56 | 298 |
| 2022-06-27 | 7.000 | 7.450 | 6.750 | 7.120 | 518.73 | 825 |
| 2022-06-23 | 7.000 | 8.000 | 6.800 | 7.280 | 530.39 | 782 |
| 2022-06-22 | 7.270 | 7.270 | 6.500 | 6.970 | 507.80 | 1,325 |
| 2022-06-21 | 7.600 | 7.970 | 7.100 | 7.270 | 529.66 | 254 |
| 2022-06-20 | 7.940 | 8.650 | 7.020 | 7.600 | 553.70 | 301 |
| 2022-06-17 | 7.030 | 7.940 | 7.000 | 7.940 | 578.47 | 848 |
| 2022-06-16 | 8.200 | 8.700 | 7.100 | 7.970 | 580.66 | 525 |
| 2022-06-15 | 7.750 | 7.990 | 6.570 | 7.850 | 571.92 | 1,150 |
| 2022-06-14 | 7.380 | 7.380 | 7.000 | 7.100 | 517.27 | 260 |
| 2022-06-13 | 8.300 | 8.450 | 7.050 | 7.380 | 537.67 | 523 |
| 2022-06-10 | 8.500 | 8.980 | 8.160 | 8.300 | 604.70 | 290 |
| 2022-06-09 | 9.200 | 9.200 | 8.660 | 8.750 | 637.49 | 142 |
| 2022-06-08 | 9.000 | 9.190 | 8.630 | 8.830 | 643.31 | 249 |
| 2022-06-07 | 9.700 | 9.700 | 8.850 | 9.000 | 655.70 | 302 |
| 2022-06-03 | 10.000 | 10.000 | 9.400 | 9.750 | 710.34 | 356 |
| 2022-06-02 | 10.300 | 10.300 | 9.150 | 10.100 | 735.84 | 497 |
| 2022-06-01 | 9.730 | 10.600 | 9.670 | 10.200 | 743.13 | 1,271 |
| 2022-05-31 | 9.040 | 9.980 | 9.040 | 9.720 | 708.16 | 523 |
| 2022-05-30 | 8.400 | 9.390 | 8.400 | 9.030 | 657.88 | 582 |
| 2022-05-27 | 7.080 | 9.000 | 6.900 | 8.400 | 611.99 | 1,394 |
| 2022-05-25 | 6.700 | 7.500 | 6.700 | 7.050 | 513.63 | 479 |
| 2022-05-24 | 7.000 | 7.150 | 6.500 | 6.700 | 488.13 | 818 |
| 2022-05-23 | 7.130 | 7.130 | 6.900 | 7.040 | 512.90 | 385 |
| 2022-05-20 | 7.300 | 7.300 | 6.800 | 7.150 | 520.92 | 648 |
| 2022-05-19 | 7.320 | 7.700 | 6.910 | 7.300 | 531.84 | 576 |
| 2022-05-18 | 7.580 | 7.600 | 7.100 | 7.330 | 534.03 | 394 |
| 2022-05-17 | 7.630 | 7.650 | 7.360 | 7.580 | 552.24 | 203 |
| 2022-05-16 | 7.650 | 7.800 | 7.440 | 7.650 | 557.34 | 346 |
| 2022-05-13 | 7.880 | 8.000 | 7.610 | 7.800 | 568.27 | 478 |
| 2022-05-12 | 7.990 | 9.000 | 7.410 | 7.880 | 574.10 | 528 |
| 2022-05-11 | 7.040 | 7.990 | 6.800 | 7.990 | 582.12 | 809 |
| 2022-05-10 | 7.200 | 7.200 | 6.850 | 7.040 | 512.90 | 572 |
| 2022-05-09 | 8.200 | 8.200 | 6.800 | 7.200 | 524.56 | 1,092 |
| 2022-05-06 | 9.000 | 9.100 | 7.950 | 8.200 | 597.41 | 1,215 |
| 2022-05-05 | 9.000 | 9.000 | 8.190 | 8.560 | 623.64 | 538 |
| 2022-05-04 | 9.280 | 9.290 | 7.980 | 8.690 | 633.11 | 1,629 |
| 2022-05-03 | 10.000 | 10.000 | 8.120 | 8.770 | 638.94 | 2,307 |
| 2022-05-02 | 9.590 | 9.800 | 9.010 | 9.350 | 681.20 | 655 |
| 2022-04-29 | 9.900 | 9.990 | 9.520 | 9.710 | 707.43 | 272 |
| 2022-04-28 | 10.000 | 10.000 | 9.580 | 9.630 | 701.60 | 777 |
| 2022-04-27 | 9.820 | 10.300 | 9.460 | 10.000 | 728.55 | 589 |
| 2022-04-26 | 10.640 | 10.940 | 9.520 | 9.830 | 716.17 | 669 |
| 2022-04-25 | 11.220 | 11.600 | 10.480 | 10.620 | 773.73 | 523 |
| 2022-04-22 | 11.820 | 11.840 | 11.200 | 11.200 | 815.98 | 301 |
| 2022-04-21 | 11.960 | 12.020 | 11.700 | 11.840 | 862.61 | 266 |
| 2022-04-20 | 12.560 | 12.740 | 11.500 | 11.980 | 872.81 | 306 |
| 2022-04-19 | 12.280 | 12.780 | 12.060 | 12.180 | 887.38 | 272 |
| 2022-04-14 | 11.900 | 12.720 | 11.880 | 12.300 | 896.12 | 141 |
| 2022-04-13 | 12.500 | 13.200 | 11.600 | 11.900 | 866.98 | 542 |
| 2022-04-12 | 12.600 | 13.000 | 12.340 | 12.500 | 910.69 | 134 |
| 2022-04-11 | 12.700 | 12.900 | 12.400 | 12.600 | 917.98 | 227 |
| 2022-04-08 | 12.780 | 13.000 | 12.520 | 12.700 | 925.26 | 164 |
| 2022-04-07 | 13.100 | 13.320 | 12.560 | 12.780 | 931.09 | 204 |
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.