Fluicell AB (publ) (STO:FLUI)
Sweden
· Delayed Price · Currency is SEK 10.80
-0.40 (-3.57%)
At close: Mar 6, 2026
Fluicell AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.00 | 11.30 | 10.10 | 10.80 | 10.80 | -3.57% | 3,081 |
| Mar 5, 2026 | 11.50 | 11.50 | 10.70 | 11.20 | 11.20 | -3.45% | 533 |
| Mar 4, 2026 | 11.90 | 11.90 | 11.10 | 11.60 | 11.60 | 2.65% | 1,574 |
| Mar 3, 2026 | 12.40 | 12.40 | 11.30 | 11.30 | 11.30 | -5.04% | 1,025 |
| Mar 2, 2026 | 12.80 | 12.80 | 11.80 | 11.90 | 11.90 | -9.16% | 10,651 |
| Feb 27, 2026 | 13.60 | 13.70 | 13.00 | 13.10 | 13.10 | 6.50% | 3,909 |
| Feb 26, 2026 | 13.50 | 13.70 | 12.30 | 12.30 | 12.30 | -6.82% | 7,485 |
| Feb 25, 2026 | 13.00 | 13.90 | 13.00 | 13.20 | 13.20 | 1.54% | 5,085 |
| Feb 24, 2026 | 12.50 | 13.20 | 11.60 | 13.00 | 13.00 | 12.07% | 5,752 |
| Feb 23, 2026 | 11.00 | 12.80 | 11.00 | 11.60 | 11.60 | 5.45% | 20,233 |
| Feb 20, 2026 | 9.85 | 15.50 | 9.85 | 11.00 | 11.00 | 15.79% | 89,083 |
| Feb 19, 2026 | 9.60 | 9.70 | 9.20 | 9.50 | 9.50 | -1.04% | 1,736 |
| Feb 18, 2026 | 9.75 | 9.80 | 8.95 | 9.60 | 9.60 | 7.87% | 1,464 |
| Feb 17, 2026 | 8.80 | 9.25 | 8.80 | 8.90 | 8.90 | -3.26% | 7,663 |
| Feb 16, 2026 | 9.25 | 9.70 | 8.80 | 9.20 | 9.20 | -0.54% | 3,990 |
| Feb 13, 2026 | 9.85 | 9.85 | 8.90 | 9.25 | 9.25 | 0.54% | 3,350 |
| Feb 12, 2026 | 9.45 | 9.45 | 8.95 | 9.20 | 9.20 | - | 2,894 |
| Feb 11, 2026 | 9.40 | 9.65 | 8.95 | 9.20 | 9.20 | 2.22% | 5,995 |
| Feb 10, 2026 | 9.40 | 9.40 | 8.85 | 9.00 | 9.00 | -4.76% | 3,753 |
| Feb 9, 2026 | 9.45 | 9.70 | 8.80 | 9.45 | 9.45 | - | 9,448 |
| Feb 6, 2026 | 8.50 | 10.90 | 8.50 | 9.45 | 9.45 | 18.87% | 69,217 |
| Feb 5, 2026 | 7.65 | 8.25 | 7.65 | 7.95 | 7.95 | -7.02% | 775 |
| Feb 4, 2026 | 7.85 | 8.55 | 7.65 | 8.55 | 8.55 | 7.55% | 3,423 |
| Feb 3, 2026 | 8.00 | 8.20 | 7.80 | 7.95 | 7.95 | -6.47% | 3,276 |
| Feb 2, 2026 | 8.30 | 9.30 | 8.00 | 8.50 | 8.50 | - | 5,194 |
| Jan 30, 2026 | 8.30 | 8.85 | 8.30 | 8.50 | 8.50 | 2.41% | 13 |
| Jan 29, 2026 | 8.05 | 9.20 | 8.05 | 8.30 | 8.30 | -6.21% | 4,151 |
| Jan 28, 2026 | 8.10 | 8.85 | 8.10 | 8.85 | 8.85 | -0.56% | 1,422 |
| Jan 27, 2026 | 8.10 | 9.15 | 8.00 | 8.90 | 8.90 | 4.09% | 16,947 |
| Jan 26, 2026 | 8.75 | 8.75 | 8.15 | 8.55 | 8.55 | -2.29% | 1,370 |
| Jan 23, 2026 | 9.05 | 9.35 | 8.35 | 8.75 | 8.75 | -7.89% | 4,403 |
| Jan 22, 2026 | 8.85 | 9.85 | 8.85 | 9.50 | 9.50 | 1.06% | 777 |
| Jan 21, 2026 | 8.75 | 9.40 | 8.30 | 9.40 | 9.40 | -0.53% | 11,081 |
| Jan 20, 2026 | 9.35 | 9.85 | 8.75 | 9.45 | 9.45 | -4.55% | 23,007 |
| Jan 19, 2026 | 10.70 | 10.70 | 9.15 | 9.90 | 9.90 | -7.48% | 6,875 |
| Jan 16, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 4.90% | 3,630 |
| Jan 15, 2026 | 10.30 | 10.70 | 10.20 | 10.20 | 10.20 | -1.92% | 3,055 |
| Jan 14, 2026 | 10.70 | 10.90 | 10.30 | 10.40 | 10.40 | -2.80% | 3,277 |
| Jan 13, 2026 | 10.40 | 10.70 | 10.30 | 10.70 | 10.70 | 0.94% | 2,200 |
| Jan 12, 2026 | 10.10 | 11.00 | 10.10 | 10.60 | 10.60 | 0.95% | 2,486 |
| Jan 9, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 0.96% | 3,570 |
| Jan 8, 2026 | 10.10 | 10.40 | 10.00 | 10.40 | 10.40 | 2.97% | 1,663 |
| Jan 7, 2026 | 10.00 | 10.30 | 10.00 | 10.10 | 10.10 | 1.00% | 1,495 |
| Jan 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 72 |
| Jan 2, 2026 | 10.00 | 10.90 | 10.00 | 10.00 | 10.00 | - | 1,258 |
| Dec 30, 2025 | 10.70 | 10.70 | 10.00 | 10.00 | 10.00 | - | 955 |
| Dec 29, 2025 | 11.10 | 11.10 | 10.00 | 10.00 | 10.00 | -11.50% | 2,093 |
| Dec 23, 2025 | 10.60 | 11.30 | 10.40 | 11.30 | 11.30 | 4.63% | 2,824 |
| Dec 22, 2025 | 10.70 | 11.40 | 10.30 | 10.80 | 10.80 | -2.70% | 1,027 |
| Dec 19, 2025 | 10.30 | 11.20 | 10.30 | 11.10 | 11.10 | 5.71% | 1,272 |
| Dec 18, 2025 | 10.60 | 11.10 | 10.40 | 10.50 | 10.50 | -7.89% | 4,378 |
| Dec 17, 2025 | 10.80 | 11.50 | 10.00 | 11.40 | 11.40 | 8.57% | 3,729 |
| Dec 16, 2025 | 10.20 | 10.70 | 10.10 | 10.50 | 10.50 | 2.94% | 3,360 |
| Dec 15, 2025 | 11.20 | 11.30 | 10.00 | 10.20 | 10.20 | -8.11% | 4,115 |
| Dec 12, 2025 | 10.20 | 11.10 | 9.60 | 11.10 | 11.10 | -6.72% | 14,610 |
| Dec 11, 2025 | 10.30 | 12.30 | 9.60 | 11.90 | 11.90 | 23.32% | 3,506 |
| Dec 10, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | 260 |
| Dec 9, 2025 | 10.00 | 10.70 | 9.55 | 9.55 | 9.55 | -9.91% | 3,512 |
| Dec 8, 2025 | 10.00 | 11.00 | 10.00 | 10.60 | 10.60 | - | 3,593 |
| Dec 5, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 2.91% | 265 |
| Dec 4, 2025 | 9.90 | 10.30 | 9.25 | 10.30 | 10.30 | -1.90% | 324 |
| Dec 3, 2025 | 9.40 | 10.50 | 9.40 | 10.50 | 10.50 | 7.69% | 2,006 |
| Dec 2, 2025 | 9.45 | 10.10 | 9.40 | 9.75 | 9.75 | 2.63% | 2,628 |
| Dec 1, 2025 | 9.70 | 9.70 | 9.10 | 9.50 | 9.50 | -5.94% | 7,715 |
| Nov 28, 2025 | 10.50 | 10.60 | 9.75 | 10.10 | 10.10 | -6.48% | 11,970 |
| Nov 27, 2025 | 10.20 | 11.00 | 10.10 | 10.80 | 10.80 | 1.89% | 3,032 |
| Nov 26, 2025 | 10.80 | 12.40 | 10.10 | 10.60 | 10.60 | 0.95% | 3,659 |
| Nov 25, 2025 | 10.70 | 12.40 | 10.20 | 10.50 | 10.50 | -2.78% | 5,646 |
| Nov 24, 2025 | 11.40 | 11.50 | 10.50 | 10.80 | 10.80 | -5.26% | 10,803 |
| Nov 21, 2025 | 11.90 | 11.90 | 10.10 | 11.40 | 11.40 | -1.72% | 7,647 |
| Nov 20, 2025 | 12.00 | 12.40 | 11.20 | 11.60 | 11.60 | -1.69% | 8,528 |
| Nov 19, 2025 | 12.50 | 12.50 | 11.40 | 11.80 | 11.80 | -7.81% | 5,877 |
| Nov 18, 2025 | 12.20 | 13.00 | 12.10 | 12.80 | 12.80 | -1.54% | 2,960 |
| Nov 17, 2025 | 11.90 | 13.80 | 11.90 | 13.00 | 13.00 | - | 1,052 |
| Nov 14, 2025 | 13.40 | 13.50 | 11.80 | 13.00 | 13.00 | -2.26% | 16,763 |
| Nov 13, 2025 | 13.40 | 13.40 | 12.80 | 13.30 | 13.30 | 3.91% | 3,416 |
| Nov 12, 2025 | 13.60 | 13.60 | 11.90 | 12.80 | 12.80 | -5.19% | 2,925 |
| Nov 11, 2025 | 13.00 | 13.70 | 12.60 | 13.50 | 13.50 | 2.27% | 4,968 |
| Nov 10, 2025 | 12.40 | 13.80 | 12.00 | 13.20 | 13.20 | 6.45% | 19,574 |
| Nov 7, 2025 | 12.50 | 12.50 | 11.50 | 12.40 | 12.40 | -1.59% | 4,646 |
| Nov 6, 2025 | 13.10 | 13.10 | 12.40 | 12.60 | 12.60 | -2.33% | 5,826 |
| Nov 5, 2025 | 12.80 | 12.90 | 12.50 | 12.90 | 12.90 | 0.78% | 2,596 |
| Nov 4, 2025 | 13.20 | 13.60 | 12.60 | 12.80 | 12.80 | -1.54% | 4,447 |
| Nov 3, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -0.76% | 1,394 |
| Oct 31, 2025 | 12.70 | 13.60 | 12.70 | 13.10 | 13.10 | 5.65% | 9,420 |
| Oct 30, 2025 | 12.60 | 12.80 | 12.40 | 12.40 | 12.40 | -3.88% | 3,652 |
| Oct 29, 2025 | 12.50 | 13.20 | 12.50 | 12.90 | 12.90 | -3.01% | 2,391 |
| Oct 28, 2025 | 13.50 | 13.50 | 12.60 | 13.30 | 13.30 | - | 3,558 |
| Oct 27, 2025 | 13.00 | 13.70 | 12.50 | 13.30 | 13.30 | 2.31% | 2,857 |
| Oct 24, 2025 | 12.50 | 13.50 | 12.50 | 13.00 | 13.00 | 0.78% | 1,988 |
| Oct 23, 2025 | 12.90 | 13.00 | 12.30 | 12.90 | 12.90 | -0.77% | 7,659 |
| Oct 22, 2025 | 13.70 | 13.70 | 12.40 | 13.00 | 13.00 | -5.80% | 8,503 |
| Oct 21, 2025 | 12.90 | 13.80 | 12.80 | 13.80 | 13.80 | 3.76% | 6,838 |
| Oct 20, 2025 | 13.80 | 13.80 | 12.80 | 13.30 | 13.30 | -2.92% | 1,813 |
| Oct 17, 2025 | 14.20 | 14.40 | 12.90 | 13.70 | 13.70 | -5.52% | 6,322 |
| Oct 16, 2025 | 13.40 | 14.50 | 13.40 | 14.50 | 14.50 | 3.57% | 3,638 |
| Oct 15, 2025 | 14.00 | 14.90 | 13.60 | 14.00 | 14.00 | - | 5,250 |
| Oct 14, 2025 | 14.50 | 14.90 | 14.00 | 14.00 | 14.00 | -8.50% | 8,525 |
| Oct 13, 2025 | 15.50 | 15.90 | 14.50 | 15.30 | 15.30 | -2.55% | 4,633 |
| Oct 10, 2025 | 16.90 | 16.90 | 15.00 | 15.70 | 15.70 | -7.65% | 25,579 |