Fluicell AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	31.40	34.00	30.50	34.00	34.00	2.72%	2,801
Jul 2, 2026	31.00	33.20	27.60	33.10	33.10	7.12%	6,923
Jul 1, 2026	30.20	30.90	28.40	30.90	30.90	2.32%	1,793
Jun 30, 2026	27.00	30.20	26.20	30.20	30.20	7.09%	10,347
Jun 29, 2026	27.20	28.20	27.20	28.20	28.20	0.71%	1,571
Jun 26, 2026	26.60	29.70	26.60	28.00	28.00	-3.11%	5,572
Jun 25, 2026	32.40	32.40	27.60	28.90	28.90	-10.80%	12,774
Jun 24, 2026	30.00	32.40	28.00	32.40	32.40	0.31%	20,280
Jun 23, 2026	33.20	33.20	31.20	32.30	32.30	-2.42%	4,801
Jun 22, 2026	34.80	35.90	31.60	33.10	33.10	-4.61%	5,794
Jun 18, 2026	31.70	35.20	31.00	34.70	34.70	9.46%	11,968
Jun 17, 2026	29.40	32.20	29.20	31.70	31.70	2.26%	7,939
Jun 16, 2026	32.30	32.80	29.50	31.00	31.00	-5.78%	15,451
Jun 15, 2026	38.90	38.90	32.30	32.90	32.90	-15.21%	25,940
Jun 12, 2026	37.20	39.80	37.10	38.80	38.80	4.58%	11,305
Jun 11, 2026	33.70	37.50	32.20	37.10	37.10	10.75%	23,250
Jun 10, 2026	38.10	38.10	32.50	33.50	33.50	-14.97%	28,841
Jun 9, 2026	41.30	41.60	34.80	39.40	39.40	-4.37%	23,887
Jun 8, 2026	45.90	45.90	38.50	41.20	41.20	-11.59%	48,978
Jun 5, 2026	52.40	52.80	45.00	46.60	46.60	-13.38%	38,226
Jun 4, 2026	48.30	55.00	48.30	53.80	53.80	11.39%	23,452
Jun 3, 2026	47.60	53.00	47.00	48.30	48.30	1.68%	35,679
Jun 2, 2026	52.60	52.80	46.10	47.50	47.50	-10.04%	30,844
Jun 1, 2026	54.00	55.80	52.00	52.80	52.80	-2.22%	15,701
May 29, 2026	53.20	60.00	50.40	54.00	54.00	3.85%	51,899
May 28, 2026	57.20	67.20	40.10	52.00	52.00	-9.09%	125,525
May 27, 2026	48.00	59.00	48.00	57.20	57.20	23.01%	73,961
May 26, 2026	43.40	48.00	40.00	46.50	46.50	7.14%	45,749
May 25, 2026	35.00	45.00	34.80	43.40	43.40	25.80%	58,156
May 22, 2026	30.60	35.20	30.10	34.50	34.50	12.38%	29,325
May 21, 2026	28.20	30.90	27.50	30.70	30.70	8.48%	20,280
May 20, 2026	29.70	29.70	28.00	28.30	28.30	-4.71%	9,554
May 19, 2026	29.70	30.20	28.50	29.70	29.70	-1.98%	7,076
May 18, 2026	34.20	34.20	29.30	30.30	30.30	-11.40%	26,268
May 15, 2026	32.10	40.10	32.10	34.20	34.20	7.21%	56,740
May 13, 2026	30.30	33.00	30.30	31.90	31.90	10.76%	26,745
May 12, 2026	26.40	32.70	26.40	28.80	28.80	9.09%	57,685
May 11, 2026	34.10	35.90	25.00	26.40	26.40	-20.96%	85,716
May 8, 2026	24.40	43.10	24.20	33.40	33.40	48.44%	170,990
May 7, 2026	16.80	22.50	16.80	22.50	22.50	34.73%	34,602
May 6, 2026	16.60	16.80	15.15	16.70	16.70	0.60%	8,862
May 5, 2026	16.70	17.00	14.90	16.60	16.60	-0.60%	4,410
May 4, 2026	14.25	17.00	14.25	16.70	16.70	17.19%	16,759
Apr 30, 2026	13.75	14.25	13.00	14.25	14.25	6.34%	4,081
Apr 29, 2026	14.00	14.00	12.35	13.40	13.40	0.75%	3,634
Apr 28, 2026	13.50	13.50	13.30	13.30	13.30	-2.92%	1,808
Apr 27, 2026	13.10	14.25	13.05	13.70	13.70	2.62%	9,783
Apr 24, 2026	13.10	13.60	13.10	13.35	13.35	2.30%	6,971
Apr 23, 2026	13.00	13.70	13.00	13.05	13.05	-1.88%	1,273
Apr 22, 2026	13.75	13.75	13.30	13.30	13.30	0.76%	1,146