Fluicell AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	13.90	13.90	13.15	13.20	13.20	-4.69%	3,063
Apr 20, 2026	14.05	14.05	13.10	13.85	13.85	-1.77%	7,132
Apr 17, 2026	14.10	14.10	14.05	14.10	14.10	-	1,317
Apr 16, 2026	12.85	14.10	12.85	14.10	14.10	4.44%	306
Apr 15, 2026	13.15	14.05	13.15	13.50	13.50	-3.57%	1,213
Apr 14, 2026	14.15	14.15	13.40	14.00	14.00	3.32%	2,716
Apr 13, 2026	13.70	14.15	12.15	13.55	13.55	-1.45%	8,926
Apr 10, 2026	14.05	14.35	13.05	13.75	13.75	-2.48%	3,941
Apr 9, 2026	14.05	14.25	13.55	14.10	14.10	3.68%	4,170
Apr 8, 2026	14.35	14.35	13.25	13.60	13.60	-3.55%	5,305
Apr 7, 2026	11.55	15.20	11.55	14.10	14.10	-1.40%	11,820
Apr 2, 2026	13.30	14.40	13.30	14.30	14.30	7.52%	1,662
Apr 1, 2026	11.30	14.40	11.30	13.30	13.30	19.82%	12,794
Mar 31, 2026	11.00	11.40	11.00	11.10	11.10	2.78%	1,987
Mar 30, 2026	10.80	11.00	10.80	10.80	10.80	-	336
Mar 27, 2026	10.60	11.40	10.50	10.80	10.80	-7.69%	2,254
Mar 26, 2026	10.50	11.90	10.50	11.70	11.70	0.86%	3,956
Mar 25, 2026	11.70	11.70	11.00	11.60	11.60	0.87%	1,628
Mar 24, 2026	10.80	11.90	10.50	11.50	11.50	-3.36%	3,699
Mar 23, 2026	11.40	11.90	10.90	11.90	11.90	-3.25%	7,910
Mar 20, 2026	11.00	12.30	11.00	12.30	12.30	-	461
Mar 19, 2026	11.00	12.50	11.00	12.30	12.30	4.24%	2,812
Mar 18, 2026	12.20	12.50	11.80	11.80	11.80	-4.07%	309
Mar 17, 2026	11.20	12.60	11.20	12.30	12.30	13.89%	4,981
Mar 16, 2026	11.00	11.40	10.50	10.80	10.80	-1.82%	2,358
Mar 13, 2026	11.00	11.30	11.00	11.00	11.00	-3.51%	1,356
Mar 12, 2026	10.90	11.40	10.60	11.40	11.40	-	450
Mar 11, 2026	10.90	11.40	10.90	11.40	11.40	0.88%	1,498
Mar 10, 2026	11.50	11.50	11.20	11.30	11.30	9.71%	1,855
Mar 9, 2026	10.30	11.30	9.80	10.30	10.30	-4.63%	6,806
Mar 6, 2026	11.00	11.30	10.10	10.80	10.80	-3.57%	3,081