Fluicell AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	13.100	13.320	12.560	12.780	931.09	204
2022-04-06	13.460	13.880	12.680	13.000	947.12	426
2022-04-05	13.060	14.200	12.820	13.460	980.63	866
2022-04-04	12.980	13.980	12.800	13.060	951.49	432
2022-04-01	12.800	13.700	12.800	13.100	954.41	366
2022-03-31	13.480	13.580	12.620	12.800	932.55	205
2022-03-30	13.600	13.600	13.220	13.400	976.26	201
2022-03-29	13.640	14.000	13.400	13.620	992.29	298
2022-03-28	14.300	14.740	13.500	13.620	992.29	312
2022-03-25	14.280	14.520	13.740	14.140	1,030.18	390
2022-03-24	13.900	14.340	13.500	14.000	1,019.98	313
2022-03-23	14.140	14.380	13.900	14.160	1,031.63	114
2022-03-22	14.060	14.140	13.760	14.140	1,030.18	136
2022-03-21	13.900	14.240	13.680	14.080	1,025.80	302
2022-03-18	13.920	14.200	13.200	13.900	1,012.69	156
2022-03-17	13.940	14.200	13.580	13.940	1,015.61	333
2022-03-16	13.320	14.280	13.320	13.940	1,015.61	393
2022-03-15	13.980	13.980	13.040	13.320	970.43	207
2022-03-14	13.900	14.800	13.360	14.080	1,025.80	438
2022-03-11	13.660	14.300	13.520	13.880	1,011.23	247
2022-03-10	12.160	14.500	12.000	13.660	995.21	500
2022-03-09	12.100	12.180	11.220	12.180	887.38	582
2022-03-08	11.880	12.740	11.420	11.820	861.15	514
2022-03-07	12.660	12.680	11.260	11.860	864.07	1,232
2022-03-04	13.820	13.820	12.560	12.700	925.26	832
2022-03-03	14.800	16.000	13.600	13.800	1,005.41	1,182
2022-03-02	14.420	14.800	13.800	14.780	1,076.80	1,001
2022-03-01	14.600	14.980	13.800	14.420	1,050.58	769
2022-02-28	14.720	14.840	14.000	14.600	1,063.69	483
2022-02-25	14.500	15.760	14.200	14.860	1,082.63	914
2022-02-24	13.980	14.000	12.000	13.900	1,012.69	1,406
2022-02-23	13.500	16.000	13.500	15.000	1,092.83	1,048
2022-02-22	13.940	14.320	13.100	14.140	1,030.18	897
2022-02-21	15.020	15.020	13.740	14.360	1,046.20	671
2022-02-18	15.400	15.800	14.500	15.400	1,121.97	467
2022-02-17	17.000	17.000	14.960	15.400	1,121.97	421
2022-02-16	15.600	17.400	15.600	16.700	1,216.69	389
2022-02-15	15.220	16.520	15.220	15.820	1,152.57	370
2022-02-14	15.800	15.800	14.640	15.180	1,105.95	1,071
2022-02-11	16.920	17.320	16.000	16.900	1,231.26	373
2022-02-10	17.160	17.160	16.040	16.840	1,226.89	408
2022-02-09	15.520	17.980	15.520	17.160	1,250.20	1,003
2022-02-08	16.220	16.220	15.040	16.100	1,172.97	754
2022-02-07	18.000	18.000	16.000	16.260	1,184.63	775
2022-02-04	17.960	17.960	16.660	17.500	1,274.97	249
2022-02-03	18.240	18.240	16.800	17.940	1,307.03	573
2022-02-02	17.720	19.840	17.640	18.240	1,328.88	1,561
2022-02-01	15.420	18.180	15.420	17.200	1,253.11	1,792
2022-01-31	15.380	15.380	14.520	15.360	1,119.06	654
2022-01-28	14.980	15.400	14.500	15.400	1,121.97	433
2022-01-27	15.020	15.420	14.600	15.140	1,103.03	388
2022-01-26	14.600	15.260	14.600	15.000	1,092.83	759
2022-01-25	13.520	15.500	13.520	14.600	1,063.69	1,503
2022-01-24	14.020	14.260	12.100	13.300	968.98	1,822
2022-01-21	14.440	14.440	13.600	14.020	1,021.43	745
2022-01-20	14.920	14.920	13.980	14.460	1,053.49	2,066
2022-01-19	15.160	15.760	14.420	14.900	1,085.55	1,465
2022-01-18	16.440	16.440	14.440	15.180	1,105.95	4,377
2022-01-17	18.100	18.100	16.260	16.480	1,200.66	2,124
2022-01-14	17.600	18.600	17.400	18.100	1,318.68	542

← NewerPage 20 of 22 · 1,263 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.