Fluicell AB FLUI
OMXSTO · Sweden · Health Technology
SEK 29.300.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 29.30 | -2.66% | SEK 30.30 | SEK 30.30 | SEK 29.30 | 3.80K |
| 2026-09-29 | SEK 30.10 | +1.01% | SEK 29.50 | SEK 31.40 | SEK 29.50 | 857 |
| 2026-09-28 | SEK 29.80 | +0.68% | SEK 30.40 | SEK 30.40 | SEK 29.40 | 3.10K |
| 2026-09-25 | SEK 29.60 | -2.31% | SEK 29.20 | SEK 31.20 | SEK 29.20 |
| 2.45K |
| 2026-09-24 | SEK 30.30 | 0.00% | SEK 30.30 | SEK 30.30 | SEK 29.00 | 5.19K |
| 2026-09-23 | SEK 30.30 | -0.33% | SEK 30.40 | SEK 30.70 | SEK 29.30 | 1.77K |
| 2026-09-22 | SEK 30.40 | -1.94% | SEK 31.00 | SEK 31.00 | SEK 29.60 | 7.47K |
| 2026-09-21 | SEK 31.00 | -1.27% | SEK 31.00 | SEK 32.00 | SEK 30.30 | 8.61K |
| 2026-09-18 | SEK 31.40 | -0.32% | SEK 31.40 | SEK 32.40 | SEK 30.20 | 6.06K |
| 2026-09-17 | SEK 31.50 | -4.26% | SEK 32.90 | SEK 33.30 | SEK 30.70 | 6.35K |
| 2026-09-16 | SEK 32.90 | +0.30% | SEK 32.80 | SEK 32.90 | SEK 30.70 | 2.72K |
| 2026-09-15 | SEK 32.80 | -1.80% | SEK 30.60 | SEK 32.90 | SEK 30.60 | 5.78K |
| 2026-09-14 | SEK 33.40 | 0.00% | SEK 33.50 | SEK 33.70 | SEK 31.90 | 3.71K |
| 2026-09-11 | SEK 33.40 | +3.09% | SEK 32.40 | SEK 33.70 | SEK 31.80 | 10.69K |
| 2026-09-10 | SEK 32.40 | +9.09% | SEK 29.70 | SEK 34.10 | SEK 29.70 | 29.11K |
| 2026-09-09 | SEK 29.70 | -1.33% | SEK 29.50 | SEK 30.40 | SEK 29.10 | 6.88K |
| 2026-09-08 | SEK 30.10 | -0.99% | SEK 29.90 | SEK 30.30 | SEK 28.40 | 3.11K |
| 2026-09-07 | SEK 30.40 | -2.88% | SEK 31.40 | SEK 31.40 | SEK 29.50 | 5.82K |
| 2026-09-04 | SEK 31.30 | 0.00% | SEK 31.40 | SEK 31.90 | SEK 30.40 | 4.42K |
| 2026-09-03 | SEK 31.30 | +1.95% | SEK 31.30 | SEK 31.40 | SEK 29.90 | 4.34K |
| 2026-09-02 | SEK 30.70 | 0.00% | SEK 31.00 | SEK 31.40 | SEK 30.70 | 2.26K |
| 2026-09-01 | SEK 30.70 | +1.99% | SEK 30.40 | SEK 30.90 | SEK 30.00 | 4.81K |
| 2026-08-31 | SEK 30.10 | -5.64% | SEK 31.00 | SEK 31.90 | SEK 30.00 | 9.84K |
| 2026-08-28 | SEK 31.90 | -11.39% | SEK 40.10 | SEK 43.00 | SEK 29.00 | 51.71K |
| 2026-08-27 | SEK 36.00 | +2.56% | SEK 33.80 | SEK 37.00 | SEK 32.30 | 11.04K |
| 2026-08-26 | SEK 35.10 | +1.45% | SEK 34.60 | SEK 35.70 | SEK 33.00 | 9.33K |
| 2026-08-25 | SEK 34.60 | +8.12% | SEK 32.90 | SEK 35.00 | SEK 31.20 | 13.54K |
| 2026-08-24 | SEK 32.00 | -2.74% | SEK 32.90 | SEK 33.90 | SEK 31.20 | 3.28K |
| 2026-08-21 | SEK 32.90 | +4.78% | SEK 31.80 | SEK 33.60 | SEK 31.80 | 5.99K |
| 2026-08-20 | SEK 31.40 | +4.32% | SEK 30.80 | SEK 34.30 | SEK 30.60 | 5.98K |
| 2026-08-19 | SEK 30.10 | +5.24% | SEK 28.60 | SEK 30.20 | SEK 28.60 | 6.56K |
| 2026-08-18 | SEK 28.60 | -1.72% | SEK 28.70 | SEK 30.30 | SEK 28.30 | 5.81K |
| 2026-08-17 | SEK 29.10 | -2.68% | SEK 29.50 | SEK 30.30 | SEK 28.60 | 2.21K |
| 2026-08-14 | SEK 29.90 | +2.40% | SEK 29.20 | SEK 29.90 | SEK 28.50 | 3.72K |
| 2026-08-13 | SEK 29.20 | 0.00% | SEK 29.10 | SEK 29.20 | SEK 28.60 | 466 |
| 2026-08-12 | SEK 29.20 | -3.63% | SEK 29.60 | SEK 29.90 | SEK 29.20 | 4.12K |
| 2026-08-11 | SEK 30.30 | -0.98% | SEK 30.70 | SEK 30.70 | SEK 29.50 | 2.19K |
| 2026-08-10 | SEK 30.60 | +2.00% | SEK 30.00 | SEK 30.70 | SEK 29.50 | 1.60K |
| 2026-08-07 | SEK 30.00 | -0.66% | SEK 30.00 | SEK 31.40 | SEK 29.30 | 5.02K |
| 2026-08-06 | SEK 30.20 | -0.98% | SEK 29.70 | SEK 30.20 | SEK 29.20 | 1.96K |
| 2026-08-05 | SEK 30.50 | +3.39% | SEK 30.30 | SEK 31.80 | SEK 29.50 | 4.26K |
| 2026-08-04 | SEK 29.50 | -3.28% | SEK 29.30 | SEK 30.00 | SEK 29.30 | 3.94K |
| 2026-08-03 | SEK 30.50 | -1.93% | SEK 30.40 | SEK 31.30 | SEK 29.80 | 1.38K |
| 2026-07-31 | SEK 31.10 | -1.27% | SEK 31.20 | SEK 31.40 | SEK 30.00 | 1.10K |
| 2026-07-30 | SEK 31.50 | +4.30% | SEK 29.30 | SEK 32.60 | SEK 29.30 | 1.20K |
| 2026-07-29 | SEK 30.20 | -4.73% | SEK 31.60 | SEK 32.60 | SEK 29.40 | 3.54K |
| 2026-07-28 | SEK 31.70 | +1.28% | SEK 31.40 | SEK 32.40 | SEK 30.10 | 1.55K |
| 2026-07-27 | SEK 31.30 | 0.00% | SEK 29.70 | SEK 32.10 | SEK 27.60 | 9.04K |
| 2026-07-24 | SEK 31.30 | -0.32% | SEK 31.40 | SEK 31.50 | SEK 29.50 | 2.62K |
| 2026-07-23 | SEK 31.40 | +3.97% | SEK 30.20 | SEK 32.70 | SEK 30.20 | 2.15K |
| 2026-07-22 | SEK 30.20 | -5.03% | SEK 31.50 | SEK 31.50 | SEK 30.20 | 2.69K |
| 2026-07-21 | SEK 31.80 | +0.32% | SEK 30.50 | SEK 31.90 | SEK 30.50 | 1.67K |
| 2026-07-20 | SEK 31.70 | -3.94% | SEK 32.10 | SEK 32.10 | SEK 30.70 | 3.10K |
| 2026-07-17 | SEK 33.00 | -5.44% | SEK 32.60 | SEK 34.60 | SEK 30.30 | 1.06K |
| 2026-07-16 | SEK 34.90 | -1.13% | SEK 35.20 | SEK 35.70 | SEK 32.90 | 1.05K |
| 2026-07-15 | SEK 35.30 | -1.67% | SEK 35.90 | SEK 35.90 | SEK 33.00 | 2.33K |
| 2026-07-14 | SEK 35.90 | +1.70% | SEK 35.30 | SEK 36.80 | SEK 34.00 | 1.14K |
| 2026-07-13 | SEK 35.30 | -1.94% | SEK 36.00 | SEK 37.00 | SEK 34.00 | 3.05K |
| 2026-07-10 | SEK 36.00 | 0.00% | SEK 36.40 | SEK 36.90 | SEK 34.30 | 3.67K |
| 2026-07-09 | SEK 36.00 | +4.65% | SEK 36.10 | SEK 37.00 | SEK 34.20 | 1.11K |
| 2026-07-08 | SEK 34.40 | -4.44% | SEK 36.00 | SEK 37.00 | SEK 34.40 | 6.98K |
| 2026-07-07 | SEK 36.00 | +0.56% | SEK 35.80 | SEK 36.90 | SEK 34.10 | 3.17K |
| 2026-07-06 | SEK 35.80 | +5.29% | SEK 34.00 | SEK 36.50 | SEK 34.00 | 9.11K |
| 2026-07-03 | SEK 34.00 | +2.72% | SEK 31.40 | SEK 34.00 | SEK 30.50 | 2.80K |
| 2026-07-02 | SEK 33.10 | +7.12% | SEK 31.00 | SEK 33.20 | SEK 27.60 | 6.92K |
| 2026-07-01 | SEK 30.90 | +2.32% | SEK 30.20 | SEK 30.90 | SEK 28.40 | 1.79K |
| 2026-06-30 | SEK 30.20 | +7.09% | SEK 27.00 | SEK 30.20 | SEK 26.20 | 10.35K |
| 2026-06-29 | SEK 28.20 | +0.71% | SEK 27.20 | SEK 28.20 | SEK 27.20 | 1.57K |
| 2026-06-26 | SEK 28.00 | -3.11% | SEK 26.60 | SEK 29.70 | SEK 26.60 | 5.57K |
| 2026-06-25 | SEK 28.90 | -10.80% | SEK 32.40 | SEK 32.40 | SEK 27.60 | 12.77K |
| 2026-06-24 | SEK 32.40 | +0.31% | SEK 30.00 | SEK 32.40 | SEK 28.00 | 20.28K |
| 2026-06-23 | SEK 32.30 | -2.42% | SEK 33.20 | SEK 33.20 | SEK 31.20 | 4.80K |
| 2026-06-22 | SEK 33.10 | -4.61% | SEK 34.80 | SEK 35.90 | SEK 31.60 | 5.79K |
| 2026-06-18 | SEK 34.70 | +9.46% | SEK 31.70 | SEK 35.20 | SEK 31.00 | 11.97K |
| 2026-06-17 | SEK 31.70 | +2.26% | SEK 29.40 | SEK 32.20 | SEK 29.20 | 7.94K |
| 2026-06-16 | SEK 31.00 | -5.78% | SEK 32.30 | SEK 32.80 | SEK 29.50 | 15.45K |
| 2026-06-15 | SEK 32.90 | -15.21% | SEK 38.90 | SEK 38.90 | SEK 32.30 | 25.24K |
| 2026-06-12 | SEK 38.80 | +7.48% | SEK 38.90 | SEK 39.50 | SEK 37.50 | 6.75K |
| 2026-06-11 | SEK 36.10 | +6.80% | SEK 33.70 | SEK 37.50 | SEK 32.20 | 23.07K |
| 2026-06-10 | SEK 33.80 | -14.21% | SEK 38.10 | SEK 38.10 | SEK 32.50 | 28.72K |
| 2026-06-09 | SEK 39.40 | -4.37% | SEK 41.30 | SEK 41.60 | SEK 34.80 | 23.89K |
| 2026-06-08 | SEK 41.20 | -11.59% | SEK 45.90 | SEK 45.90 | SEK 38.50 | 48.98K |
| 2026-06-05 | SEK 46.60 | -13.38% | SEK 52.40 | SEK 52.80 | SEK 45.00 | 38.23K |
| 2026-06-04 | SEK 53.80 | +11.39% | SEK 48.30 | SEK 55.00 | SEK 48.30 | 23.45K |
| 2026-06-03 | SEK 48.30 | +1.68% | SEK 47.60 | SEK 53.00 | SEK 47.00 | 35.68K |
| 2026-06-02 | SEK 47.50 | -10.04% | SEK 52.60 | SEK 52.80 | SEK 46.10 | 30.84K |
| 2026-06-01 | SEK 52.80 | -2.22% | SEK 54.00 | SEK 55.80 | SEK 52.00 | 15.70K |
| 2026-05-29 | SEK 54.00 | +3.85% | SEK 53.20 | SEK 60.00 | SEK 50.40 | 51.90K |
| 2026-05-28 | SEK 52.00 | -9.09% | SEK 57.20 | SEK 67.20 | SEK 40.10 | 117.32K |
| 2026-05-27 | SEK 57.20 | +23.01% | SEK 48.00 | SEK 59.00 | SEK 48.00 | 73.96K |