Fluicell AB (publ) (STO:FLUI)
Sweden · Delayed Price · Currency is SEK 31.30
-0.10 (-0.32%)
Jul 24, 2026, 3:38 PM CET
Fluicell AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 31.40 | 31.50 | 30.10 | 30.10 | - | -4.14% | 1,761 |
| Jul 23, 2026 | 30.20 | 32.70 | 30.20 | 31.40 | 31.40 | 3.97% | 2,149 |
| Jul 22, 2026 | 31.50 | 31.50 | 30.20 | 30.20 | 30.20 | -5.03% | 2,688 |
| Jul 21, 2026 | 30.50 | 31.90 | 30.50 | 31.80 | 31.80 | 0.32% | 1,674 |
| Jul 20, 2026 | 32.10 | 32.10 | 30.70 | 31.70 | 31.70 | -3.94% | 3,095 |
| Jul 17, 2026 | 32.60 | 34.60 | 30.30 | 33.00 | 33.00 | -5.44% | 1,063 |
| Jul 16, 2026 | 35.20 | 35.70 | 32.90 | 34.90 | 34.90 | -1.13% | 1,051 |
| Jul 15, 2026 | 35.90 | 35.90 | 33.00 | 35.30 | 35.30 | -1.67% | 2,333 |
| Jul 14, 2026 | 35.30 | 36.80 | 34.00 | 35.90 | 35.90 | 1.70% | 1,138 |
| Jul 13, 2026 | 36.00 | 37.00 | 34.00 | 35.30 | 35.30 | -1.94% | 3,053 |
| Jul 10, 2026 | 36.40 | 36.90 | 34.30 | 36.00 | 36.00 | - | 3,672 |
| Jul 9, 2026 | 36.10 | 37.00 | 34.20 | 36.00 | 36.00 | 4.65% | 1,111 |
| Jul 8, 2026 | 36.00 | 37.00 | 34.40 | 34.40 | 34.40 | -4.44% | 6,981 |
| Jul 7, 2026 | 35.80 | 36.90 | 34.10 | 36.00 | 36.00 | 0.56% | 3,170 |
| Jul 6, 2026 | 34.00 | 36.50 | 34.00 | 35.80 | 35.80 | 5.29% | 9,112 |
| 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 |