Fluicell AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 18.900 | 18.900 | 17.500 | 17.560 | 1,279.34 | 987 |
| 2022-01-12 | 19.420 | 19.420 | 18.600 | 18.900 | 1,376.97 | 257 |
| 2022-01-11 | 18.900 | 19.480 | 18.260 | 19.460 | 1,417.77 | 1,163 |
| 2022-01-10 | 19.880 | 19.900 | 18.480 | 18.900 | 1,376.97 | 1,343 |
| 2022-01-07 | 20.800 | 20.800 | 19.300 | 20.050 | 1,460.75 | 670 |
| 2022-01-05 | 21.050 | 21.050 | 20.050 | 20.200 | 1,471.68 | 345 |
| 2022-01-04 | 20.750 | 21.350 | 20.600 | 21.000 | 1,529.96 | 721 |
| 2022-01-03 | 20.300 | 20.850 | 20.100 | 20.550 | 1,497.18 | 550 |
| 2021-12-30 | 20.500 | 20.550 | 19.760 | 20.100 | 1,464.39 | 786 |
| 2021-12-29 | 19.760 | 20.800 | 19.500 | 20.450 | 1,489.89 | 907 |
| 2021-12-28 | 19.800 | 20.000 | 19.400 | 19.760 | 1,439.62 | 951 |
| 2021-12-27 | 20.450 | 20.450 | 19.660 | 20.000 | 1,457.11 | 1,426 |
| 2021-12-23 | 21.500 | 21.500 | 19.800 | 20.500 | 1,493.54 | 1,577 |
| 2021-12-22 | 20.300 | 21.300 | 20.200 | 20.750 | 1,511.75 | 500 |
| 2021-12-21 | 21.850 | 21.850 | 19.960 | 20.350 | 1,482.61 | 920 |
| 2021-12-20 | 21.000 | 21.900 | 20.150 | 21.900 | 1,595.53 | 344 |
| 2021-12-17 | 21.000 | 22.750 | 19.940 | 21.000 | 1,529.96 | 790 |
| 2021-12-16 | 20.150 | 21.350 | 19.900 | 20.750 | 1,511.75 | 785 |
| 2021-12-15 | 20.900 | 21.500 | 19.820 | 20.200 | 1,471.68 | 577 |
| 2021-12-14 | 22.400 | 22.450 | 20.300 | 20.900 | 1,522.68 | 1,670 |
| 2021-12-13 | 22.900 | 22.900 | 22.100 | 22.400 | 1,631.96 | 387 |
| 2021-12-10 | 22.850 | 23.300 | 22.100 | 22.950 | 1,672.03 | 384 |
| 2021-12-09 | 22.600 | 23.300 | 22.250 | 23.000 | 1,675.68 | 680 |
| 2021-12-08 | 23.700 | 23.700 | 22.150 | 22.600 | 1,646.53 | 434 |
| 2021-12-07 | 22.850 | 23.850 | 22.400 | 22.800 | 1,661.10 | 667 |
| 2021-12-06 | 23.000 | 23.150 | 22.200 | 22.600 | 1,646.53 | 528 |
| 2021-12-03 | 22.650 | 23.450 | 22.550 | 23.000 | 1,675.68 | 198 |
| 2021-12-02 | 24.000 | 24.000 | 22.500 | 23.150 | 1,686.60 | 786 |
| 2021-12-01 | 23.550 | 23.900 | 22.850 | 23.550 | 1,715.75 | 424 |
| 2021-11-30 | 23.800 | 24.450 | 22.750 | 23.500 | 1,712.10 | 719 |
| 2021-11-29 | 24.750 | 24.900 | 23.500 | 24.000 | 1,748.53 | 463 |
| 2021-11-26 | 26.100 | 26.100 | 23.800 | 24.700 | 1,799.53 | 1,866 |
| 2021-11-25 | 25.000 | 26.950 | 25.000 | 26.550 | 1,934.31 | 1,058 |
| 2021-11-24 | 23.800 | 27.500 | 23.500 | 27.500 | 2,003.53 | 1,266 |
| 2021-11-23 | 24.750 | 24.750 | 23.000 | 23.850 | 1,737.60 | 1,008 |
| 2021-11-22 | 25.050 | 25.900 | 23.700 | 24.800 | 1,806.82 | 545 |
| 2021-11-19 | 24.000 | 24.800 | 22.050 | 24.800 | 1,806.82 | 1,226 |
| 2021-11-18 | 25.450 | 25.450 | 23.400 | 23.950 | 1,744.89 | 920 |
| 2021-11-17 | 25.150 | 25.800 | 23.150 | 24.750 | 1,803.17 | 2,014 |
| 2021-11-16 | 26.100 | 26.100 | 25.000 | 25.100 | 1,828.67 | 659 |
| 2021-11-15 | 27.350 | 27.350 | 25.950 | 26.300 | 1,916.10 | 949 |
| 2021-11-12 | 27.750 | 28.150 | 26.650 | 27.400 | 1,996.24 | 1,013 |
| 2021-11-11 | 28.600 | 28.700 | 27.000 | 27.750 | 2,021.74 | 1,149 |
| 2021-11-10 | 27.600 | 28.850 | 27.500 | 28.550 | 2,080.02 | 1,285 |
| 2021-11-09 | 25.600 | 27.650 | 24.750 | 27.400 | 1,996.24 | 1,789 |
| 2021-11-08 | 25.300 | 25.750 | 24.450 | 25.600 | 1,865.10 | 1,128 |
| 2021-11-05 | 25.650 | 26.100 | 24.350 | 25.300 | 1,843.24 | 455 |
| 2021-11-04 | 25.050 | 26.450 | 24.600 | 25.650 | 1,868.74 | 632 |
| 2021-11-03 | 25.850 | 25.850 | 24.550 | 25.050 | 1,825.03 | 566 |
| 2021-11-02 | 25.050 | 25.650 | 24.700 | 25.500 | 1,857.81 | 1,017 |
| 2021-11-01 | 26.800 | 26.800 | 25.500 | 25.850 | 1,883.31 | 835 |
| 2021-10-29 | 26.900 | 27.050 | 25.250 | 26.800 | 1,952.53 | 1,592 |
| 2021-10-28 | 28.000 | 28.000 | 26.900 | 27.100 | 1,974.38 | 777 |
| 2021-10-27 | 26.900 | 28.300 | 26.150 | 28.000 | 2,039.95 | 804 |
| 2021-10-26 | 27.350 | 28.000 | 26.550 | 27.000 | 1,967.10 | 846 |
| 2021-10-25 | 28.100 | 28.100 | 27.000 | 27.350 | 1,992.60 | 1,071 |
| 2021-10-22 | 27.750 | 29.250 | 27.450 | 28.100 | 2,047.24 | 1,393 |
← NewerPage 21 of 21 · 1,257 trading days
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.