Fluicell AB (publ) (STO:FLUI)
Sweden · Delayed Price · Currency is SEK 26.40
-1.70 (-6.05%)
Oct 14, 2026, 4:29 PM CET
Fluicell AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 28.40 | 29.00 | 25.30 | 26.40 | 26.40 | -6.05% | 5,561 |
| Oct 13, 2026 | 27.70 | 28.10 | 26.60 | 28.10 | 28.10 | 1.44% | 1,908 |
| Oct 12, 2026 | 28.70 | 28.70 | 27.70 | 27.70 | 27.70 | -3.48% | 2,714 |
| Oct 9, 2026 | 29.10 | 29.20 | 28.00 | 28.70 | 28.70 | -1.37% | 3,054 |
| Oct 8, 2026 | 29.20 | 31.90 | 29.10 | 29.10 | 29.10 | -0.34% | 2,557 |
| Oct 7, 2026 | 29.90 | 30.90 | 29.20 | 29.20 | 29.20 | -2.34% | 2,802 |
| Oct 6, 2026 | 30.00 | 30.90 | 29.20 | 29.90 | 29.90 | 2.40% | 3,086 |
| Oct 5, 2026 | 29.30 | 30.00 | 29.10 | 29.20 | 29.20 | -2.67% | 920 |
| Oct 2, 2026 | 29.60 | 31.10 | 29.20 | 30.00 | 30.00 | 2.39% | 3,431 |
| Oct 1, 2026 | 29.60 | 30.40 | 29.30 | 29.30 | 29.30 | - | 1,842 |
| Sep 30, 2026 | 30.30 | 30.30 | 29.30 | 29.30 | 29.30 | -2.66% | 3,800 |
| Sep 29, 2026 | 29.50 | 31.40 | 29.50 | 30.10 | 30.10 | 1.01% | 857 |
| Sep 28, 2026 | 30.40 | 30.40 | 29.40 | 29.80 | 29.80 | 0.68% | 3,097 |
| Sep 25, 2026 | 29.20 | 31.20 | 29.20 | 29.60 | 29.60 | -2.31% | 2,452 |
| Sep 24, 2026 | 30.30 | 30.30 | 29.00 | 30.30 | 30.30 | - | 5,186 |
| Sep 23, 2026 | 30.40 | 30.70 | 29.30 | 30.30 | 30.30 | -0.33% | 1,768 |
| Sep 22, 2026 | 31.00 | 31.00 | 29.60 | 30.40 | 30.40 | -1.94% | 7,467 |
| Sep 21, 2026 | 31.00 | 32.00 | 30.30 | 31.00 | 31.00 | -1.27% | 8,606 |
| Sep 18, 2026 | 31.40 | 32.40 | 30.20 | 31.40 | 31.40 | -0.32% | 6,059 |
| Sep 17, 2026 | 32.90 | 33.30 | 30.70 | 31.50 | 31.50 | -4.26% | 6,351 |
| Sep 16, 2026 | 32.80 | 32.90 | 30.70 | 32.90 | 32.90 | 0.30% | 2,723 |
| Sep 15, 2026 | 30.60 | 32.90 | 30.60 | 32.80 | 32.80 | -1.80% | 5,777 |
| Sep 14, 2026 | 33.50 | 33.70 | 31.90 | 33.40 | 33.40 | - | 3,713 |
| Sep 11, 2026 | 32.40 | 33.70 | 31.80 | 33.40 | 33.40 | 3.09% | 10,691 |
| Sep 10, 2026 | 29.70 | 34.10 | 29.70 | 32.40 | 32.40 | 9.09% | 29,108 |
| Sep 9, 2026 | 29.50 | 30.40 | 29.10 | 29.70 | 29.70 | -1.33% | 6,789 |
| Sep 8, 2026 | 29.90 | 30.30 | 28.40 | 30.10 | 30.10 | -0.99% | 3,110 |
| Sep 7, 2026 | 31.40 | 31.40 | 29.50 | 30.40 | 30.40 | -2.88% | 5,824 |
| Sep 4, 2026 | 31.40 | 31.90 | 30.40 | 31.30 | 31.30 | - | 4,423 |
| Sep 3, 2026 | 31.30 | 31.40 | 29.90 | 31.30 | 31.30 | 1.95% | 4,340 |
| Sep 2, 2026 | 31.00 | 31.40 | 30.70 | 30.70 | 30.70 | - | 2,257 |
| Sep 1, 2026 | 30.40 | 30.90 | 30.00 | 30.70 | 30.70 | 1.99% | 4,809 |
| Aug 31, 2026 | 31.00 | 31.90 | 30.00 | 30.10 | 30.10 | -5.64% | 9,840 |
| Aug 28, 2026 | 40.10 | 43.00 | 29.00 | 31.90 | 31.90 | -11.39% | 51,711 |
| Aug 27, 2026 | 33.80 | 37.00 | 32.30 | 36.00 | 36.00 | 2.56% | 11,043 |
| Aug 26, 2026 | 34.60 | 35.70 | 33.00 | 35.10 | 35.10 | 1.45% | 9,331 |
| Aug 25, 2026 | 32.90 | 35.00 | 31.20 | 34.60 | 34.60 | 8.13% | 13,536 |
| Aug 24, 2026 | 32.90 | 33.90 | 31.20 | 32.00 | 32.00 | -2.74% | 3,279 |
| Aug 21, 2026 | 31.80 | 33.60 | 31.80 | 32.90 | 32.90 | 4.78% | 5,989 |
| Aug 20, 2026 | 30.80 | 34.30 | 30.60 | 31.40 | 31.40 | 4.32% | 5,976 |
| Aug 19, 2026 | 28.60 | 30.20 | 28.60 | 30.10 | 30.10 | 5.24% | 6,558 |
| Aug 18, 2026 | 28.70 | 30.30 | 28.30 | 28.60 | 28.60 | -1.72% | 5,810 |
| Aug 17, 2026 | 29.50 | 30.30 | 28.60 | 29.10 | 29.10 | -2.68% | 2,208 |
| Aug 14, 2026 | 29.20 | 29.90 | 28.50 | 29.90 | 29.90 | 2.40% | 3,716 |
| Aug 13, 2026 | 29.10 | 29.20 | 28.60 | 29.20 | 29.20 | - | 466 |
| Aug 12, 2026 | 29.60 | 29.90 | 29.20 | 29.20 | 29.20 | -3.63% | 4,121 |
| Aug 11, 2026 | 30.70 | 30.70 | 29.50 | 30.30 | 30.30 | -0.98% | 2,190 |
| Aug 10, 2026 | 30.00 | 30.70 | 29.50 | 30.60 | 30.60 | 2.00% | 1,602 |
| Aug 7, 2026 | 30.00 | 31.40 | 29.30 | 30.00 | 30.00 | -0.66% | 5,023 |
| Aug 6, 2026 | 29.70 | 30.20 | 29.20 | 30.20 | 30.20 | -0.98% | 1,957 |