Fluicell AB (publ) (STO:FLUI)
Sweden · Delayed Price · Currency is SEK 9.95
-0.35 (-3.40%)
Aug 28, 2025, 3:40 PM CET
Fluicell AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9.45 | 10.30 | 9.45 | 9.50 | 9.50 | -7.77% | 89 |
| Aug 27, 2025 | 10.40 | 10.60 | 9.65 | 10.30 | 10.30 | -0.96% | 4,546 |
| Aug 26, 2025 | 10.70 | 10.70 | 9.50 | 10.40 | 10.40 | 1.96% | 1,016 |
| Aug 25, 2025 | 10.70 | 10.70 | 10.00 | 10.20 | 10.20 | 2.00% | 9,895 |
| Aug 22, 2025 | 10.40 | 11.00 | 9.40 | 10.00 | 10.00 | 1.52% | 17,021 |
| Aug 21, 2025 | 9.95 | 9.95 | 9.05 | 9.85 | 9.85 | 3.68% | 789 |
| Aug 20, 2025 | 10.00 | 10.00 | 9.00 | 9.50 | 9.50 | -5.00% | 4,572 |
| Aug 19, 2025 | 9.65 | 10.20 | 9.40 | 10.00 | 10.00 | -2.91% | 1,454 |
| Aug 18, 2025 | 9.10 | 10.40 | 8.85 | 10.30 | 10.30 | -4.63% | 3,325 |
| Aug 15, 2025 | 11.00 | 11.40 | 8.85 | 10.80 | 10.80 | -0.92% | 5,838 |
| Aug 14, 2025 | 10.80 | 11.10 | 10.40 | 10.90 | 10.90 | -1.80% | 1,307 |
| Aug 13, 2025 | 11.00 | 11.10 | 10.40 | 11.10 | 11.10 | 0.91% | 609 |
| Aug 12, 2025 | 10.80 | 11.30 | 10.20 | 11.00 | 11.00 | 6.80% | 973 |
| Aug 11, 2025 | 9.55 | 10.90 | 9.55 | 10.30 | 10.30 | -5.50% | 1,495 |
| Aug 8, 2025 | 11.20 | 11.80 | 10.90 | 10.90 | 10.90 | -7.63% | 3,470 |
| Aug 7, 2025 | 11.40 | 11.80 | 11.30 | 11.80 | 11.80 | 0.85% | 4,057 |
| Aug 6, 2025 | 12.20 | 12.40 | 11.40 | 11.70 | 11.70 | -0.85% | 2,764 |
| Aug 5, 2025 | 12.40 | 12.40 | 11.20 | 11.80 | 11.80 | 2.61% | 3,132 |
| Aug 4, 2025 | 11.80 | 12.50 | 11.10 | 11.50 | 11.50 | -3.36% | 5,365 |
| Aug 1, 2025 | 11.20 | 12.20 | 10.90 | 11.90 | 11.90 | - | 1,396 |
| Jul 31, 2025 | 11.80 | 12.30 | 11.00 | 11.90 | 11.90 | 0.85% | 3,646 |
| Jul 30, 2025 | 11.10 | 12.30 | 10.30 | 11.80 | 11.80 | 11.32% | 8,758 |
| Jul 29, 2025 | 11.00 | 11.00 | 10.00 | 10.60 | 10.60 | -2.75% | 3,318 |
| Jul 28, 2025 | 10.50 | 11.20 | 10.50 | 10.90 | 10.90 | 2.83% | 6,675 |
| Jul 25, 2025 | 9.80 | 10.70 | 9.50 | 10.60 | 10.60 | 8.72% | 8,625 |
| Jul 24, 2025 | 9.75 | 9.80 | 9.40 | 9.75 | 9.75 | 7.73% | 8,460 |
| Jul 23, 2025 | 9.45 | 9.80 | 9.05 | 9.05 | 9.05 | 4.02% | 3,806 |
| Jul 22, 2025 | 8.80 | 9.80 | 8.70 | 8.70 | 8.70 | 1.75% | 5,569 |
| Jul 21, 2025 | 8.85 | 8.85 | 7.95 | 8.55 | 8.55 | 1.79% | 4,440 |
| Jul 18, 2025 | 9.05 | 9.05 | 8.30 | 8.40 | 8.40 | 1.20% | 5,020 |
| Jul 17, 2025 | 8.00 | 9.00 | 7.90 | 8.30 | 8.30 | - | 7,753 |
| Jul 16, 2025 | 7.55 | 8.35 | 7.55 | 8.30 | 8.30 | 3.75% | 4,580 |
| Jul 15, 2025 | 7.75 | 8.00 | 7.55 | 8.00 | 8.00 | 3.90% | 6,898 |
| Jul 14, 2025 | 7.80 | 7.95 | 7.50 | 7.70 | 7.70 | -1.91% | 5,861 |
| Jul 11, 2025 | 8.05 | 8.05 | 7.80 | 7.85 | 7.85 | -2.48% | 6,055 |
| Jul 10, 2025 | 7.80 | 8.30 | 7.80 | 8.05 | 8.05 | 0.63% | 1,381 |
| Jul 9, 2025 | 8.30 | 8.35 | 8.00 | 8.00 | 8.00 | -3.61% | 9,621 |
| Jul 8, 2025 | 7.85 | 8.40 | 7.45 | 8.30 | 8.30 | 3.11% | 8,825 |
| Jul 7, 2025 | 8.10 | 8.40 | 7.90 | 8.05 | 8.05 | -0.62% | 8,147 |
| Jul 4, 2025 | 8.05 | 8.30 | 8.05 | 8.10 | 8.10 | 0.62% | 1,329 |
| Jul 3, 2025 | 8.40 | 8.40 | 8.00 | 8.05 | 8.05 | -4.17% | 8,747 |
| Jul 2, 2025 | 8.40 | 8.40 | 7.95 | 8.40 | 8.40 | - | 24,154 |
| Jul 1, 2025 | 8.60 | 8.80 | 8.40 | 8.40 | 8.40 | -5.62% | 8,804 |
| Jun 30, 2025 | 9.00 | 9.00 | 8.40 | 8.90 | 8.90 | -1.11% | 5,057 |
| Jun 27, 2025 | 8.85 | 9.30 | 8.30 | 9.00 | 9.00 | -3.23% | 10,110 |
| Jun 26, 2025 | 9.10 | 9.30 | 8.25 | 9.30 | 9.30 | 1.09% | 11,470 |
| Jun 25, 2025 | 9.85 | 9.85 | 9.15 | 9.20 | 9.20 | -1.60% | 7,201 |
| Jun 24, 2025 | 9.45 | 9.75 | 9.35 | 9.35 | 9.35 | -1.58% | 3,242 |
| Jun 23, 2025 | 9.70 | 10.20 | 9.50 | 9.50 | 9.50 | -2.06% | 4,402 |
| Jun 19, 2025 | 10.00 | 10.20 | 9.35 | 9.70 | 9.70 | -4.90% | 18,345 |