Fluicell AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	11.600	11.600	9.500	10.100	10.100	10,772
2025-05-13	11.200	11.500	9.800	10.400	10.400	9,152
2025-05-12	11.800	11.800	10.100	11.100	11.100	7,715
2025-05-09	11.600	11.900	11.000	11.500	11.500	3,567
2025-05-08	11.200	12.200	11.200	11.700	11.700	5,177
2025-05-07	12.100	12.200	10.900	11.900	11.900	1,223
2025-05-06	11.000	13.000	11.000	12.000	12.000	7,789
2025-05-05	11.400	11.400	11.000	11.150	11.150	2,472
2025-05-02	11.950	11.950	10.600	11.400	11.400	1,792
2025-04-30	12.680	12.680	11.080	12.200	12.200	890
2025-04-29	12.640	12.640	11.200	12.240	12.240	1,803
2025-04-28	12.460	13.000	11.200	12.300	12.300	2,219
2025-04-25	13.180	13.180	11.000	12.480	12.480	1,687
2025-04-24	12.020	12.980	12.020	12.860	12.860	4,036
2025-04-23	12.500	12.500	11.120	12.220	12.220	930
2025-04-22	11.640	12.500	11.640	11.900	11.900	1,858
2025-04-17	11.060	11.660	11.060	11.640	11.640	165
2025-04-16	12.880	12.880	10.580	11.900	11.900	4,713
2025-04-15	11.880	11.880	10.600	11.600	11.600	600
2025-04-14	12.180	12.180	10.900	11.940	11.940	4,951
2025-04-11	12.620	12.620	11.420	12.220	12.220	507
2025-04-10	12.980	12.980	11.460	12.680	12.680	3,325
2025-04-09	11.760	13.000	11.580	12.420	12.420	5,435
2025-04-08	10.980	13.000	10.540	11.580	11.580	10,227
2025-04-07	11.640	11.640	9.500	10.980	10.980	13,316
2025-04-04	13.700	13.700	11.600	11.660	11.660	6,627
2025-04-03	13.020	13.980	11.900	13.700	13.700	1,277
2025-04-02	14.120	15.200	11.500	14.180	14.180	11,700
2025-04-01	15.020	15.560	14.000	15.200	15.200	2,463
2025-03-31	16.300	16.320	14.980	15.580	15.580	1,098
2025-03-28	16.200	17.780	16.000	16.420	16.420	3,441
2025-03-27	16.240	17.994	16.100	17.030	17.030	4,662
2025-03-26	17.950	19.500	15.000	17.600	17.600	5,686
2025-03-25	0.053	0.056	0.050	0.053	18.620	2,609
2025-03-24	0.052	0.055	0.049	0.052	18.340	3,341
2025-03-21	0.047	0.055	0.045	0.051	17.920	15,100
2025-03-20	0.048	0.050	0.042	0.045	15.890	10,736
2025-03-19	0.052	0.052	0.044	0.045	15.750	6,029
2025-03-18	0.057	0.077	0.042	0.052	18.130	38,285
2025-03-17	0.054	0.060	0.048	0.055	19.250	8,953
2025-03-14	0.047	0.056	0.047	0.054	18.900	16,463
2025-03-13	0.041	0.047	0.037	0.047	16.450	5,504
2025-03-12	0.040	0.041	0.037	0.041	14.420	698
2025-03-11	0.042	0.042	0.040	0.040	14.140	2,548
2025-03-10	0.041	0.044	0.039	0.043	14.910	998
2025-03-07	0.042	0.042	0.040	0.042	14.700	3,914
2025-03-06	0.043	0.045	0.040	0.041	14.280	5,544
2025-03-05	0.042	0.046	0.041	0.043	15.190	2,485
2025-03-04	0.047	0.047	0.040	0.043	14.910	6,712
2025-03-03	0.041	0.049	0.040	0.047	16.590	10,107
2025-02-28	0.042	0.044	0.033	0.042	14.630	12,579
2025-02-27	0.045	0.045	0.041	0.041	14.350	3,372
2025-02-26	0.043	0.047	0.039	0.043	15.120	12,679
2025-02-25	0.045	0.045	0.042	0.044	15.330	3,367
2025-02-24	0.047	0.047	0.042	0.043	15.050	2,082
2025-02-21	0.047	0.047	0.042	0.044	15.260	5,089
2025-02-20	0.043	0.047	0.042	0.047	16.310	1,339
2025-02-19	0.043	0.047	0.043	0.046	15.960	5,613
2025-02-18	0.043	0.048	0.042	0.044	15.400	2,340
2025-02-17	0.047	0.047	0.043	0.044	15.400	5,341

← NewerPage 7 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.