Fluicell AB (publ) (STO:FLUI)
Sweden
· Delayed Price · Currency is SEK 13.30
-0.40 (-2.92%)
Apr 28, 2026, 3:01 PM CET
Fluicell AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |