Fluicell AB (publ) (STO:FLUI)
Sweden · Delayed Price · Currency is SEK 31.00
-0.30 (-0.96%)
Sep 4, 2026, 12:49 PM CET
Fluicell AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 30.30 | 31.80 | 29.50 | 30.50 | 30.50 | 3.39% | 4,261 |
| Aug 4, 2026 | 29.30 | 30.00 | 29.30 | 29.50 | 29.50 | -3.28% | 3,936 |
| Aug 3, 2026 | 30.40 | 31.30 | 29.80 | 30.50 | 30.50 | -1.93% | 1,378 |
| Jul 31, 2026 | 31.20 | 31.40 | 30.00 | 31.10 | 31.10 | -1.27% | 1,099 |
| Jul 30, 2026 | 29.30 | 32.60 | 29.30 | 31.50 | 31.50 | 4.30% | 1,201 |
| Jul 29, 2026 | 31.60 | 32.60 | 29.40 | 30.20 | 30.20 | -4.73% | 3,539 |
| Jul 28, 2026 | 31.40 | 32.40 | 30.10 | 31.70 | 31.70 | 1.28% | 1,547 |
| Jul 27, 2026 | 29.70 | 32.10 | 27.60 | 31.30 | 31.30 | - | 9,035 |
| Jul 24, 2026 | 31.40 | 31.50 | 29.50 | 31.30 | 31.30 | -0.32% | 2,619 |
| 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 |