Fluicell AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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