Fluicell

FLUIC
🏛️ sweden →
17.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-07 17.50 18.00 16.90 17.00 0.0M
2025-10-06 17.60 19.40 17.10 17.30 0.0M
2025-10-03 18.20 18.20 17.10 17.60 0.0M
2025-10-02 20.80 21.00 17.90 18.30 0.0M
2025-10-01 20.60 21.40 19.80 20.80 0.0M
2025-09-30 21.20 23.20 19.50 20.20 0.0M
2025-09-29 18.60 22.80 18.60 21.00 0.0M
2025-09-26 19.20 19.90 18.20 18.60 0.0M
2025-09-25 18.40 19.70 17.50 19.50 0.0M
2025-09-24 16.20 20.00 16.20 18.00 0.0M
2025-09-23 14.50 16.40 14.20 15.80 0.0M
2025-09-22 14.70 14.90 13.60 14.70 0.0M
2025-09-19 14.90 15.70 14.30 14.70 0.0M
2025-09-18 15.70 15.70 14.00 14.90 0.0M
2025-09-17 13.90 15.80 13.20 14.60 0.0M
2025-09-16 13.10 14.20 13.00 13.90 0.0M
2025-09-15 13.30 13.60 12.90 13.10 0.0M
2025-09-12 13.90 13.90 13.00 13.30 0.0M
2025-09-11 13.20 14.30 12.60 14.00 0.0M
2025-09-10 14.00 14.30 12.90 13.60 0.0M
2025-09-09 12.60 16.40 12.30 14.00 0.0M
2025-09-08 13.10 14.50 12.40 13.60 0.0M
2025-09-05 15.40 16.30 12.70 12.90 0.1M
2025-09-04 16.00 17.40 14.60 16.20 0.0M
2025-09-03 18.30 20.80 15.20 16.20 0.1M
2025-09-02 18.20 30.00 18.20 19.60 0.5M
2025-09-01 10.00 10.00 8.75 9.60 0.0M
2025-08-29 9.90 10.40 8.60 10.00 0.0M
2025-08-28 9.45 10.30 9.00 9.95 0.0M
2025-08-27 10.40 10.60 9.65 10.30 0.0M
2025-08-26 10.70 10.70 9.50 10.40 0.0M
2025-08-25 10.70 10.70 10.00 10.20 0.0M
2025-08-22 10.40 11.00 9.40 10.00 0.0M
2025-08-21 9.95 9.95 9.05 9.85 0.0M
2025-08-20 10.00 10.00 9.00 9.50 0.0M
2025-08-19 9.65 10.20 9.40 10.00 0.0M
2025-08-18 9.10 10.40 8.85 10.30 0.0M
2025-08-15 11.00 11.40 8.85 10.80 0.0M
2025-08-14 10.80 11.10 10.40 10.90 0.0M
2025-08-13 11.00 11.10 10.40 11.10 0.0M
2025-08-12 10.80 11.30 10.20 11.00 0.0M
2025-08-11 9.55 10.90 9.55 10.30 0.0M
2025-08-08 11.20 11.80 10.90 10.90 0.0M
2025-08-07 11.40 11.80 11.30 11.80 0.0M
2025-08-06 12.20 12.40 11.40 11.70 0.0M
2025-08-05 12.40 12.40 11.20 11.80 0.0M
2025-08-04 11.80 12.50 11.10 11.50 0.0M
2025-08-01 11.20 12.20 10.90 11.90 0.0M
2025-07-31 11.80 12.30 11.00 11.90 0.0M
2025-07-30 11.10 12.30 10.30 11.80 0.0M
2025-07-29 10.60 10.60 10.60 10.60 0.0M
2025-07-28 10.50 11.20 10.50 10.90 0.0M
2025-07-25 9.80 10.70 9.50 10.60 0.0M
2025-07-24 9.75 9.80 9.40 9.75 0.0M
2025-07-23 9.45 9.80 9.05 9.05 0.0M
2025-07-22 8.80 9.80 8.70 8.70 0.0M
2025-07-21 8.85 8.85 7.95 8.55 0.0M
2025-07-18 9.05 9.05 8.30 8.40 0.0M
2025-07-17 8.00 9.00 7.90 8.30 0.0M
2025-07-16 7.55 8.35 7.55 8.30 0.0M
2025-07-15 7.75 8.00 7.55 8.00 0.0M
2025-07-14 7.80 7.95 7.50 7.70 0.0M
2025-07-11 8.05 8.05 7.80 7.85 0.0M
2025-07-10 7.80 8.30 7.80 8.05 0.0M
2025-07-09 8.30 8.35 8.00 8.00 0.0M
2025-07-08 7.85 8.40 7.45 8.30 0.0M
2025-07-07 8.10 8.40 7.90 8.05 0.0M
2025-07-04 8.05 8.30 8.05 8.10 0.0M
2025-07-03 8.40 8.40 8.00 8.05 0.0M
2025-07-02 8.40 8.40 7.95 8.40 0.0M
2025-07-01 8.60 8.80 8.40 8.40 0.0M
2025-06-30 9.00 9.00 8.40 8.90 0.0M
2025-06-27 8.85 9.30 8.30 9.00 0.0M
2025-06-26 9.10 9.30 8.25 9.30 0.0M
2025-06-25 9.85 9.85 9.15 9.20 0.0M
2025-06-24 9.45 9.75 9.35 9.35 0.0M
2025-06-23 9.70 10.20 9.50 9.50 0.0M
2025-06-19 10.00 10.20 9.35 9.70 0.0M
2025-06-18 9.95 10.40 9.50 10.20 0.0M
2025-06-17 9.95 10.20 9.80 10.10 0.0M
2025-06-16 11.10 11.10 9.95 10.40 0.0M
2025-06-13 11.70 11.70 10.60 11.10 0.0M
2025-06-12 10.60 11.90 10.50 11.70 0.0M
2025-06-11 11.00 11.00 10.50 10.60 0.0M
2025-06-10 10.90 11.10 10.60 11.00 0.0M
2025-06-09 10.90 12.00 10.40 11.90 0.0M
2025-06-05 11.80 11.80 11.10 11.50 0.0M
2025-06-04 11.90 12.00 11.70 11.80 0.0M
2025-06-03 12.00 12.00 10.90 11.40 0.0M
2025-06-02 11.10 11.60 11.10 11.10 0.0M
2025-05-30 11.00 11.20 10.40 11.10 0.0M
2025-05-28 11.10 11.60 10.60 11.10 0.0M
2025-05-27 11.10 11.20 10.00 11.10 0.0M
2025-05-26 11.10 11.30 10.70 11.30 0.0M
2025-05-23 11.00 11.30 10.30 11.20 0.0M
2025-05-22 11.50 12.00 10.30 11.30 0.0M
2025-05-21 12.00 12.00 11.30 11.50 0.0M
2025-05-20 11.40 12.00 10.40 12.00 0.0M
2025-05-19 10.40 11.40 10.20 11.20 0.0M
2025-05-16 9.85 10.50 9.35 10.40 0.0M
2025-05-15 9.60 10.30 9.30 10.20 0.0M
2025-05-14 11.60 11.60 9.50 10.10 0.0M
2025-05-13 11.20 11.50 9.80 10.40 0.0M
2025-05-12 11.80 11.80 10.10 11.10 0.0M
2025-05-09 11.60 11.90 11.00 11.50 0.0M
2025-05-08 11.20 12.20 11.20 11.70 0.0M
2025-05-07 12.10 12.20 10.90 11.90 0.0M
2025-05-06 11.00 13.00 11.00 12.00 0.0M
2025-05-05 11.40 11.40 11.00 11.15 0.0M
2025-05-02 11.95 11.95 10.60 11.40 0.0M
2025-04-30 12.68 12.68 11.08 12.20 0.0M
2025-04-29 12.64 12.64 11.20 12.24 0.0M
2025-04-28 12.46 13.00 11.20 12.30 0.0M
2025-04-25 13.18 13.18 11.00 12.48 0.0M
2025-04-24 12.02 12.98 12.02 12.86 0.0M
2025-04-23 12.50 12.50 11.12 12.22 0.0M
2025-04-22 11.64 12.50 11.64 11.90 0.0M
2025-04-17 11.06 11.66 11.06 11.64 0.0M
2025-04-16 12.88 12.88 10.58 11.90 0.0M
2025-04-15 11.88 11.88 10.60 11.60 0.0M
2025-04-14 12.18 12.18 10.90 11.94 0.0M
2025-04-11 12.62 12.62 11.42 12.22 0.0M
2025-04-10 12.98 12.98 11.46 12.68 0.0M
2025-04-09 11.76 13.00 11.58 12.42 0.0M
2025-04-08 10.98 13.00 10.54 11.58 0.0M
2025-04-07 11.64 11.64 9.50 10.98 0.0M
2025-04-04 13.70 13.70 11.60 11.66 0.0M
2025-04-03 13.02 13.98 11.90 13.70 0.0M
2025-04-02 14.12 15.20 11.50 14.18 0.0M
2025-04-01 15.02 15.56 14.00 15.20 0.0M
2025-03-31 16.30 16.32 14.98 15.58 0.0M
2025-03-28 16.20 17.78 16.00 16.42 0.0M
2025-03-27 16.24 17.99 16.10 17.03 0.0M
2025-03-26 17.95 19.50 15.00 17.60 0.0M
2025-03-25 18.55 19.60 17.50 18.62 0.0M
2025-03-24 18.13 19.25 17.08 18.34 0.0M
2025-03-21 16.38 19.18 15.89 17.92 0.0M
2025-03-20 16.87 17.50 14.63 15.89 0.0M
2025-03-19 18.13 18.13 15.54 15.75 0.0M
2025-03-18 19.81 26.95 14.77 18.13 0.0M
2025-03-17 18.97 21.00 16.87 19.25 0.0M
2025-03-14 16.59 19.60 16.52 18.90 0.0M
2025-03-13 14.42 16.45 13.02 16.45 0.0M
2025-03-12 13.93 14.42 13.02 14.42 0.0M
2025-03-11 14.84 14.84 13.93 14.14 0.0M
2025-03-10 14.49 15.54 13.72 14.91 0.0M
2025-03-07 14.77 14.77 14.00 14.70 0.0M
2025-03-06 15.05 15.75 14.07 14.28 0.0M
2025-03-05 14.84 16.10 14.35 15.19 0.0M
2025-03-04 16.38 16.38 14.14 14.91 0.0M
2025-03-03 14.49 17.22 14.00 16.59 0.0M
2025-02-28 14.56 15.26 11.62 14.63 0.0M
2025-02-27 15.75 15.75 14.28 14.35 0.0M
2025-02-26 15.12 16.45 13.58 15.12 0.0M
2025-02-25 15.82 15.82 14.77 15.33 0.0M
2025-02-24 16.38 16.38 14.70 15.05 0.0M
2025-02-21 16.31 16.52 14.63 15.26 0.0M
2025-02-20 15.19 16.31 14.63 16.31 0.0M
2025-02-19 15.12 16.45 14.91 15.96 0.0M
2025-02-18 15.05 16.94 14.70 15.40 0.0M
2025-02-17 16.52 16.52 14.91 15.40 0.0M
2025-02-14 15.89 17.22 15.61 16.59 0.0M
2025-02-13 17.29 17.36 15.82 15.82 0.0M
2025-02-12 15.33 17.43 14.28 17.43 0.0M
2025-02-11 15.68 15.68 14.35 15.40 0.0M
2025-02-10 16.66 16.87 15.54 16.24 0.0M
2025-02-07 17.43 17.43 16.10 17.01 0.0M
2025-02-06 17.50 18.34 17.15 17.50 0.0M
2025-02-05 18.20 18.83 17.15 17.92 0.0M
2025-02-04 17.99 19.18 17.01 18.27 0.0M
2025-02-03 20.16 20.65 16.94 17.99 0.0M
2025-01-31 18.62 20.30 17.71 20.16 0.0M
2025-01-30 18.97 19.60 18.27 19.46 0.0M
2025-01-29 20.30 20.30 18.34 19.60 0.0M
2025-01-28 20.79 20.79 19.04 20.30 0.0M
2025-01-27 19.95 20.93 18.97 20.30 0.0M
2025-01-24 17.50 20.37 16.80 19.88 0.0M
2025-01-23 17.43 17.78 15.75 17.50 0.0M
2025-01-22 17.08 17.92 17.08 17.50 0.0M
2025-01-21 16.73 18.06 14.70 17.99 0.0M
2025-01-20 18.06 18.13 15.89 18.06 0.0M
2025-01-17 17.85 18.06 16.80 18.06 0.0M
2025-01-16 16.03 18.06 15.61 17.92 0.0M
2025-01-15 17.15 17.15 15.75 16.24 0.0M
2025-01-14 16.38 18.69 14.70 16.80 0.0M
2025-01-13 18.55 18.55 15.19 16.17 0.0M
2025-01-10 17.92 19.81 16.87 18.62 0.0M
2025-01-09 17.85 20.23 16.52 18.48 0.0M
2025-01-08 16.59 21.84 15.75 18.06 0.0M
2025-01-07 22.61 22.61 16.59 17.01 0.0M
2025-01-03 23.45 26.25 19.60 21.28 0.1M
2025-01-02 14.70 22.61 14.35 21.98 0.1M