Fluicell AB (publ) (STO:FLUI)
Sweden · Delayed Price · Currency is SEK 9.40
-0.05 (-0.53%)
Jan 21, 2026, 5:24 PM CET
Fluicell AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.75 | 9.40 | 8.30 | 8.65 | - | -8.47% | 10,961 |
| Jan 20, 2026 | 9.35 | 9.85 | 8.75 | 9.45 | 9.45 | -4.55% | 23,007 |
| Jan 19, 2026 | 10.70 | 10.70 | 9.15 | 9.90 | 9.90 | -7.48% | 6,875 |
| Jan 16, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 4.90% | 3,630 |
| Jan 15, 2026 | 10.30 | 10.70 | 10.20 | 10.20 | 10.20 | -1.92% | 3,055 |
| Jan 14, 2026 | 10.70 | 10.90 | 10.30 | 10.40 | 10.40 | -2.80% | 3,277 |
| Jan 13, 2026 | 10.40 | 10.70 | 10.30 | 10.70 | 10.70 | 0.94% | 2,200 |
| Jan 12, 2026 | 10.10 | 11.00 | 10.10 | 10.60 | 10.60 | 0.95% | 2,486 |
| Jan 9, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 0.96% | 3,570 |
| Jan 8, 2026 | 10.10 | 10.40 | 10.00 | 10.40 | 10.40 | 2.97% | 1,663 |
| Jan 7, 2026 | 10.00 | 10.30 | 10.00 | 10.10 | 10.10 | 1.00% | 1,495 |
| Jan 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 72 |
| Jan 2, 2026 | 10.00 | 10.90 | 10.00 | 10.00 | 10.00 | - | 1,258 |
| Dec 30, 2025 | 10.70 | 10.70 | 10.00 | 10.00 | 10.00 | - | 955 |
| Dec 29, 2025 | 11.10 | 11.10 | 10.00 | 10.00 | 10.00 | -11.50% | 2,093 |
| Dec 23, 2025 | 10.60 | 11.30 | 10.40 | 11.30 | 11.30 | 4.63% | 2,824 |
| Dec 22, 2025 | 10.70 | 11.40 | 10.30 | 10.80 | 10.80 | -2.70% | 1,027 |
| Dec 19, 2025 | 10.30 | 11.20 | 10.30 | 11.10 | 11.10 | 5.71% | 1,272 |
| Dec 18, 2025 | 10.60 | 11.10 | 10.40 | 10.50 | 10.50 | -7.89% | 4,378 |
| Dec 17, 2025 | 10.80 | 11.50 | 10.00 | 11.40 | 11.40 | 8.57% | 3,729 |
| Dec 16, 2025 | 10.20 | 10.70 | 10.10 | 10.50 | 10.50 | 2.94% | 3,360 |
| Dec 15, 2025 | 11.20 | 11.30 | 10.00 | 10.20 | 10.20 | -8.11% | 4,115 |
| Dec 12, 2025 | 10.20 | 11.10 | 9.60 | 11.10 | 11.10 | -6.72% | 14,610 |
| Dec 11, 2025 | 10.30 | 12.30 | 9.60 | 11.90 | 11.90 | 23.32% | 3,506 |
| Dec 10, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | 260 |
| Dec 9, 2025 | 10.00 | 10.70 | 9.55 | 9.55 | 9.55 | -9.91% | 3,512 |
| Dec 8, 2025 | 10.00 | 11.00 | 10.00 | 10.60 | 10.60 | - | 3,593 |
| Dec 5, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 2.91% | 265 |
| Dec 4, 2025 | 9.90 | 10.30 | 9.25 | 10.30 | 10.30 | -1.90% | 324 |
| Dec 3, 2025 | 9.40 | 10.50 | 9.40 | 10.50 | 10.50 | 7.69% | 2,006 |
| Dec 2, 2025 | 9.45 | 10.10 | 9.40 | 9.75 | 9.75 | 2.63% | 2,628 |
| Dec 1, 2025 | 9.70 | 9.70 | 9.10 | 9.50 | 9.50 | -5.94% | 7,715 |
| Nov 28, 2025 | 10.50 | 10.60 | 9.75 | 10.10 | 10.10 | -6.48% | 11,970 |
| Nov 27, 2025 | 10.20 | 11.00 | 10.10 | 10.80 | 10.80 | 1.89% | 3,032 |
| Nov 26, 2025 | 10.80 | 12.40 | 10.10 | 10.60 | 10.60 | 0.95% | 3,659 |
| Nov 25, 2025 | 10.70 | 12.40 | 10.20 | 10.50 | 10.50 | -2.78% | 5,646 |
| Nov 24, 2025 | 11.40 | 11.50 | 10.50 | 10.80 | 10.80 | -5.26% | 10,803 |
| Nov 21, 2025 | 11.90 | 11.90 | 10.10 | 11.40 | 11.40 | -1.72% | 7,647 |
| Nov 20, 2025 | 12.00 | 12.40 | 11.20 | 11.60 | 11.60 | -1.69% | 8,528 |
| Nov 19, 2025 | 12.50 | 12.50 | 11.40 | 11.80 | 11.80 | -7.81% | 5,877 |
| Nov 18, 2025 | 12.20 | 13.00 | 12.10 | 12.80 | 12.80 | -1.54% | 2,960 |
| Nov 17, 2025 | 11.90 | 13.80 | 11.90 | 13.00 | 13.00 | - | 1,052 |
| Nov 14, 2025 | 13.40 | 13.50 | 11.80 | 13.00 | 13.00 | -2.26% | 16,763 |
| Nov 13, 2025 | 13.40 | 13.40 | 12.80 | 13.30 | 13.30 | 3.91% | 3,416 |
| Nov 12, 2025 | 13.60 | 13.60 | 11.90 | 12.80 | 12.80 | -5.19% | 2,925 |
| Nov 11, 2025 | 13.00 | 13.70 | 12.60 | 13.50 | 13.50 | 2.27% | 4,968 |
| Nov 10, 2025 | 12.40 | 13.80 | 12.00 | 13.20 | 13.20 | 6.45% | 19,574 |
| Nov 7, 2025 | 12.50 | 12.50 | 11.50 | 12.40 | 12.40 | -1.59% | 4,646 |
| Nov 6, 2025 | 13.10 | 13.10 | 12.40 | 12.60 | 12.60 | -2.33% | 5,826 |
| Nov 5, 2025 | 12.80 | 12.90 | 12.50 | 12.90 | 12.90 | 0.78% | 2,596 |