Stockholm - Delayed Quote SEK

Fluicell AB (publ) (FLUI.ST)

11.50
-0.20
(-1.71%)
At close: May 9 at 5:29:42 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 9, 202511.6011.9011.0011.5011.503,567
May 8, 202511.2012.2011.2011.7011.705,177
May 7, 202512.1012.2010.9011.9011.901,223
May 6, 202511.0013.0011.0012.0012.007,789
May 5, 202511.4011.4011.0011.1511.152,472
May 2, 202511.9511.9510.6011.4011.401,792
Apr 30, 202512.6812.6811.0812.2012.20890
Apr 29, 202512.6412.6411.2012.2412.241,803
Apr 28, 202512.4613.0011.2012.3012.302,219
Apr 25, 202513.1813.1811.0012.4812.481,687
Apr 24, 202512.0212.9812.0212.8612.864,036
Apr 23, 202512.5012.5011.1212.2212.22930
Apr 22, 202511.6412.5011.6411.9011.901,858
Apr 17, 202511.0611.6611.0611.6411.64165
Apr 16, 202512.8812.8810.5811.9011.904,713
Apr 15, 202511.8811.8810.6011.6011.60600
Apr 14, 202512.1812.1810.9011.9411.944,951
Apr 11, 202512.6212.6211.4212.2212.22507
Apr 10, 202512.9812.9811.4612.6812.683,325
Apr 9, 202511.7613.0011.5812.4212.425,435
Apr 8, 202510.9813.0010.5411.5811.5810,227
Apr 7, 202511.6411.649.5010.9810.9813,316
Apr 4, 202513.7013.7011.6011.6611.666,627
Apr 3, 202513.0213.9811.9013.7013.701,277
Apr 2, 202514.1215.2011.5014.1814.1811,700
Apr 1, 202515.0215.5614.0015.2015.202,463
Mar 31, 202516.3016.3214.9815.5815.581,098
Mar 28, 202516.2017.7816.0016.4216.423,441
Mar 27, 202516.2417.9916.1017.0317.034,662
Mar 26, 2025 1:350 Stock Splits
Mar 26, 202517.9519.5015.0017.6017.605,686
Mar 25, 202518.5519.6017.5018.6218.622,609
Mar 24, 202518.1319.2517.0818.3418.343,340
Mar 21, 202516.3819.1815.8917.9217.9215,099
Mar 20, 202516.8717.5014.6315.8915.8910,735
Mar 19, 202518.1318.1315.5415.7515.756,029
Mar 18, 202519.8126.9514.7718.1318.1338,285
Mar 17, 202518.9721.0016.8719.2519.258,953
Mar 14, 202516.5919.6016.5218.9018.9016,463
Mar 13, 202514.4216.4513.0216.4516.455,504
Mar 12, 202513.9314.4213.0214.4214.42697
Mar 11, 202514.8414.8413.9314.1414.142,548
Mar 10, 202514.4915.5413.7214.9114.91997
Mar 7, 202514.7714.7714.0014.7014.703,913
Mar 6, 202515.0515.7514.0714.2814.285,543
Mar 5, 202514.8416.1014.3515.1915.192,485
Mar 4, 202516.3816.3814.1414.9114.916,711
Mar 3, 202514.4917.2214.0016.5916.5910,106
Feb 28, 202514.5615.2611.6214.6314.6312,579
Feb 27, 202515.7515.7514.2814.3514.353,372
Feb 26, 202515.1216.4513.5815.1215.1212,681
Feb 25, 202515.8215.8214.7715.3315.333,366
Feb 24, 202516.3816.3814.7015.0515.052,081
Feb 21, 202516.3116.5214.6315.2615.265,089
Feb 20, 202515.1916.3114.6316.3116.311,338
Feb 19, 202515.1216.4514.9115.9615.965,612
Feb 18, 202515.0516.9414.7015.4015.402,340
Feb 17, 202516.5216.5214.9115.4015.405,340
Feb 14, 202515.8917.2215.6116.5916.597,484
Feb 13, 202517.2917.3615.8215.8215.823,157
Feb 12, 202515.3317.4314.2817.4317.437,242
Feb 11, 202515.6815.6814.3515.4015.408,045
Feb 10, 202516.6616.8715.5416.2416.246,122
Feb 7, 202517.4317.4316.1017.0117.017,984
Feb 6, 202517.5018.3417.1517.5017.501,603
Feb 5, 202518.2018.8317.1517.9217.921,032
Feb 4, 202517.9919.1817.0118.2718.275,230
Feb 3, 202520.1620.6516.9417.9917.998,014
Jan 31, 202518.6220.3017.7120.1620.165,779
Jan 30, 202518.9719.6018.2719.4619.461,342
Jan 29, 202520.3020.3018.3419.6019.604,821
Jan 28, 202520.7920.7919.0420.3020.305,854
Jan 27, 202519.9520.9318.9720.3020.309,357
Jan 24, 202517.5020.3716.8019.8819.8811,213
Jan 23, 202517.4317.7815.7517.5017.506,371
Jan 22, 202517.0817.9217.0817.5017.503,036
Jan 21, 202516.7318.0614.7017.9917.99607
Jan 20, 202518.0618.1315.8918.0618.063,937
Jan 17, 202517.8518.0616.8018.0618.064,914
Jan 16, 202516.0318.0615.6117.9217.925,728
Jan 15, 202517.1517.1515.7516.2416.244,758
Jan 14, 202516.3818.6914.7016.8016.806,770
Jan 13, 202518.5518.5515.1916.1716.1719,206
Jan 10, 202517.9219.8116.8718.6218.628,833
Jan 9, 202517.8520.2316.5218.4818.487,835
Jan 8, 202516.5921.8415.7518.0618.0616,717
Jan 7, 202522.6122.6116.5917.0117.0130,748
Jan 3, 202523.4526.2519.6021.2821.28112,262
Jan 2, 202514.7022.6114.3521.9821.9861,811
Dec 30, 202411.2016.1011.1314.3514.3562,123
Dec 27, 202411.5513.0210.5710.8510.8514,984
Dec 23, 202414.4915.0511.3411.5511.5533,951
Dec 20, 202414.7015.5413.3714.4214.424,810
Dec 19, 202417.0817.0812.6014.7014.7010,224
Dec 18, 202414.0014.8413.3014.0714.079,380
Dec 17, 202414.3514.7013.3714.0014.009,783
Dec 16, 202414.9114.9114.0014.4214.424,074
Dec 13, 202416.3117.5014.7715.1215.127,112
Dec 12, 202414.8417.0114.2116.3816.385,646
Dec 11, 202414.7016.1013.6515.2615.2617,609
Dec 10, 202414.3520.7214.0014.8414.848,688
Dec 9, 202414.3515.4714.1414.9814.9815,071
Dec 6, 202415.9616.7315.4016.1016.104,747
Dec 5, 202416.5916.8015.7516.5216.522,540
Dec 4, 202417.4317.8516.5916.9416.945,765
Dec 3, 202416.8718.0616.4517.4317.437,582
Dec 2, 202418.4820.9316.4517.0117.0121,668
Nov 29, 202418.7619.4617.9218.4818.487,829
Nov 28, 202421.2121.2118.1319.1819.1826,047
Nov 27, 202421.0722.7520.6521.3521.356,557
Nov 26, 202420.6521.0019.2521.0021.003,978
Nov 25, 202424.0824.0819.8120.6520.653,076
Nov 22, 202418.3420.5817.7120.3720.374,294
Nov 21, 202422.6822.6818.3418.7618.768,311
Nov 20, 202418.4824.1517.0821.3521.3533,280
Nov 19, 202417.5019.9517.5018.5518.554,865
Nov 18, 202420.0922.5418.3419.3219.327,461
Nov 15, 202420.0222.7518.1320.9320.9314,469
Nov 14, 202417.5021.5617.5020.0220.026,031
Nov 13, 202418.3418.7614.3518.1318.1311,686
Nov 12, 202418.9021.9817.8518.6218.6223,102
Nov 11, 202422.4722.4718.8318.8318.8321,673
Nov 8, 202424.7124.7120.6521.7721.7722,381
Nov 7, 202424.0825.2024.0824.7124.711,458
Nov 6, 202424.2926.3922.8224.7124.717,267
Nov 5, 202425.4125.9024.1525.2025.206,001
Nov 4, 202425.1326.1824.8525.9725.973,297
Nov 1, 202424.2925.1324.2925.1325.131,187
Oct 31, 202425.2026.2524.0125.0625.067,572
Oct 30, 202425.0625.2724.1525.2025.202,415
Oct 29, 202424.0825.4823.4525.0625.064,995
Oct 28, 202423.8026.1123.2424.1524.154,127
Oct 25, 202424.5025.6223.1023.3123.316,125
Oct 24, 202423.8025.3423.8024.5024.501,806
Oct 23, 202424.8524.8523.5223.8023.801,732
Oct 22, 202425.1326.4623.5224.3624.366,089
Oct 21, 202425.7626.6024.5025.2025.201,778
Oct 18, 202426.4626.4624.8525.7625.762,604
Oct 17, 202426.5326.5325.0625.3425.344,733
Oct 16, 202423.1729.7523.1726.6026.609,406
Oct 15, 202424.4327.7223.3123.8023.806,061
Oct 14, 202424.0124.7123.0324.4324.435,264
Oct 11, 202424.9925.5523.6624.0824.089,260
Oct 10, 202426.0426.0423.8725.0625.0611,352
Oct 9, 202429.0529.0525.5526.1126.112,742
Oct 8, 202426.8128.7024.8527.2327.238,903
Oct 7, 202427.1628.9126.2526.8826.884,349
Oct 4, 202426.9528.6326.0427.3027.304,480
Oct 3, 202426.7427.6525.9726.9526.953,671
Oct 2, 202428.4228.4226.2526.5326.532,335
Oct 1, 202427.2328.1426.1826.8126.816,237
Sep 30, 202428.6328.6326.7427.3027.307,195
Sep 27, 202429.8929.8928.4228.8428.849,496
Sep 26, 202426.7428.8426.7428.7028.7011,180
Sep 25, 202426.8127.3024.5026.8126.8110,616
Sep 24, 202427.3727.5125.6926.8126.813,212
Sep 23, 202427.1627.4425.7627.4427.446,033
Sep 20, 202427.9327.9326.2527.3027.307,378
Sep 19, 202427.9328.0026.3228.0028.004,714
Sep 18, 202427.3028.7026.8828.3528.354,154
Sep 17, 202427.0229.7526.6727.2327.237,430
Sep 16, 202427.0928.0025.4127.0227.023,237
Sep 13, 202428.0028.0025.2026.3926.3923,844
Sep 12, 202428.7728.7723.5228.0028.007,721
Sep 11, 202430.6630.6628.0028.7028.709,764
Sep 10, 202432.8332.8329.6830.8730.875,684
Sep 9, 202429.8930.8029.8930.3130.313,109
Sep 6, 202431.7831.7828.3529.6829.685,736
Sep 5, 202430.4530.4528.3528.3528.3513,017
Sep 4, 202430.3830.9428.9830.6630.665,840
Sep 3, 202432.3432.3430.0330.5230.524,536
Sep 2, 202432.6232.6229.4031.4331.438,342
Aug 30, 202431.8533.1831.1532.4832.487,878
Aug 29, 202431.0834.5829.7531.6431.6426,830
Aug 28, 202432.6233.6728.8431.6431.6420,675
Aug 27, 202432.1332.9731.5032.6232.626,164
Aug 26, 202431.9233.1830.5232.1332.139,555
Aug 23, 202432.3433.1131.1531.9231.9213,913
Aug 22, 202433.1833.6731.5032.4132.418,602
Aug 21, 202433.7433.7431.9933.2533.255,020
Aug 20, 202434.4434.8632.7633.8133.817,757
Aug 19, 202434.4434.7932.4134.4434.443,963
Aug 16, 202434.8635.8832.6234.4434.448,938
Aug 15, 202433.6036.7533.6034.8634.8618,740
Aug 14, 202433.2534.2332.5533.6033.606,850
Aug 13, 202432.8333.3231.1532.8332.839,540
Aug 12, 202432.5533.5331.8532.9032.908,167
Aug 9, 202432.9033.8831.1532.5532.5519,001
Aug 8, 202434.2334.2331.7832.9032.9011,887
Aug 7, 202433.8834.3032.2034.2334.239,022
Aug 6, 202433.3235.0031.9233.8833.8816,288
Aug 5, 202436.9236.9231.5033.3933.3926,752
Aug 2, 202441.3041.3036.0537.4537.4518,950
Aug 1, 202441.8342.5239.5540.0840.0813,501
Jul 31, 202438.5043.4036.0541.8341.8347,805
Jul 30, 202443.9245.3338.1540.7740.7758,419
Jul 29, 202433.8843.4033.8842.3542.3566,500
Jul 26, 202431.9934.3031.0833.8833.8818,492
Jul 25, 202429.7531.9929.7531.8531.859,167
Jul 24, 202431.5731.8530.6631.5031.504,449
Jul 23, 202431.1532.9030.3131.5731.574,127
Jul 22, 202431.5034.9330.0331.1531.159,462
Jul 19, 202431.8531.8530.4531.5031.504,932
Jul 18, 202431.5032.1330.3831.9231.924,972
Jul 17, 202432.4832.7631.0131.3631.368,970
Jul 16, 202430.7332.4829.1932.2032.2012,552
Jul 15, 202432.5533.1828.3530.8030.8013,157
Jul 12, 202430.0333.2530.0332.5532.5517,709
Jul 11, 202429.0530.1028.1429.9629.9611,274
Jul 10, 202428.7029.4027.3728.9828.989,119
Jul 9, 202429.0529.0528.0028.7028.7014,099
Jul 8, 202430.0330.0328.0029.0529.0514,225
Jul 5, 202430.5230.5928.0029.4729.4714,491
Jul 4, 202431.1531.1529.0529.1229.128,155
Jul 3, 202430.7331.3628.3530.5930.5913,338
Jul 2, 202429.1931.0128.8430.1030.106,829
Jul 1, 202429.7529.7528.3529.2629.2612,667
Jun 28, 202430.5931.1529.0529.8229.8214,758
Jun 27, 202431.5031.7129.8930.4530.4511,587
Jun 26, 202430.6631.4328.9131.4331.4317,377
Jun 25, 202431.5032.4129.7530.4530.4511,185
Jun 24, 202432.4832.4831.1531.5031.5010,044
Jun 20, 202433.1833.6731.1531.4331.4321,280
Jun 19, 202431.7832.9030.2432.9032.9021,971
Jun 18, 202430.0332.3428.8431.7831.7842,556
Jun 17, 202432.3433.8131.7833.6733.676,638
Jun 14, 202432.5533.8831.7132.4132.4110,222
Jun 13, 202433.2534.2331.5732.4832.484,965
Jun 12, 202432.5533.1829.7531.5031.5010,952
Jun 11, 202431.5734.0231.1532.2732.2716,091
Jun 10, 202433.9533.9531.4332.0632.0612,570
Jun 7, 202436.5836.5832.9033.9533.9513,496
Jun 5, 202434.6538.5031.7135.5235.5213,251
Jun 4, 202433.6735.0030.8034.6534.6520,409
Jun 3, 202435.3535.3531.9233.8133.8113,518
May 31, 202436.7539.9033.1135.3535.3514,979
May 30, 202436.0540.9531.7836.7536.7532,554
May 29, 202439.3839.3835.1736.2236.2223,246
May 28, 202435.8839.5533.7436.7536.7521,026
May 27, 202437.2742.0034.9335.0035.0054,121
May 24, 202434.0238.6732.9037.2737.2740,811
May 23, 202430.4535.7030.2433.8833.8824,062
May 22, 202430.1030.6628.7030.3830.3811,288
May 21, 202430.9431.9228.0030.1030.1011,427
May 20, 202431.2934.0230.1030.8030.8010,103
May 17, 202430.6634.1629.4731.2931.2925,466
May 16, 202429.7531.5029.1930.7330.736,910
May 15, 202430.5931.4328.9129.7529.756,005
May 14, 202429.7532.3428.5630.5930.5912,064
May 13, 202433.4633.4628.4930.8030.808,040
May 10, 202433.1136.4030.1033.4633.4622,967

Related Tickers

DIABIO.ST Diagonal Bio AB (publ)
0.0145
0.00%
 
SCOL.ST Scandion Oncology A/S
0.0188
+3.30%
 
KAN.ST Kancera AB (publ)
1.0880
+0.37%
 
ATORX.ST Alligator Bioscience AB (publ)
4.1500
+4.56%
 
DBP-B.ST Double Bond Pharmaceutical Int.
0.3750
-8.31%
 
ALPS Alpine Summit Energy Partners,
0.1425
0.00%
 
APTA.ST Aptahem AB (publ)
0.8020
+0.25%
 
QUIA.ST Quia Pharma AB (publ)
0.0089
-8.25%
 
LPGO.ST Lipigon Pharmaceuticals AB (publ)
0.0936
+1.30%
 
NANECH.ST NanoEcho AB
0.1158
+7.22%