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
2024-12-30 11.20 16.10 11.13 14.35 0.1M
2024-12-27 11.55 13.02 10.57 10.85 0.0M
2024-12-23 14.49 15.05 11.34 11.55 0.0M
2024-12-20 14.70 15.54 13.37 14.42 0.0M
2024-12-19 17.08 17.08 12.60 14.70 0.0M
2024-12-18 14.00 14.84 13.30 14.07 0.0M
2024-12-17 14.35 14.70 13.37 14.00 0.0M
2024-12-16 14.91 14.91 14.00 14.42 0.0M
2024-12-13 16.31 17.50 14.77 15.12 0.0M
2024-12-12 14.84 17.01 14.21 16.38 0.0M
2024-12-11 14.70 16.10 13.65 15.26 0.0M
2024-12-10 14.35 20.72 14.00 14.84 0.0M
2024-12-09 14.35 15.47 14.14 14.98 0.0M
2024-12-06 15.96 16.73 15.40 16.10 0.0M
2024-12-05 16.59 16.80 15.75 16.52 0.0M
2024-12-04 17.43 17.85 16.59 16.94 0.0M
2024-12-03 16.87 18.06 16.45 17.43 0.0M
2024-12-02 18.48 20.93 16.45 17.01 0.0M
2024-11-29 18.76 19.46 17.92 18.48 0.0M
2024-11-28 21.21 21.21 18.13 19.18 0.0M
2024-11-27 21.07 22.75 20.65 21.35 0.0M
2024-11-26 20.65 21.00 19.25 21.00 0.0M
2024-11-25 24.08 24.08 19.81 20.65 0.0M
2024-11-22 18.34 20.58 17.71 20.37 0.0M
2024-11-21 22.68 22.68 18.34 18.76 0.0M
2024-11-20 18.48 24.15 17.08 21.35 0.0M
2024-11-19 17.50 19.95 17.50 18.55 0.0M
2024-11-18 20.09 22.54 18.34 19.32 0.0M
2024-11-15 20.02 22.75 18.13 20.93 0.0M
2024-11-14 17.50 21.56 17.50 20.02 0.0M
2024-11-13 18.34 18.76 14.35 18.13 0.0M
2024-11-12 18.90 21.98 17.85 18.62 0.0M
2024-11-11 22.47 22.47 18.83 18.83 0.0M
2024-11-08 24.71 24.71 20.65 21.77 0.0M
2024-11-07 24.08 25.20 24.08 24.71 0.0M
2024-11-06 24.29 26.39 22.82 24.71 0.0M
2024-11-05 25.41 25.90 24.15 25.20 0.0M
2024-11-04 25.13 26.18 24.85 25.97 0.0M
2024-11-01 24.29 25.13 24.29 25.13 0.0M
2024-10-31 25.20 26.25 24.01 25.06 0.0M
2024-10-30 25.06 25.27 24.15 25.20 0.0M
2024-10-29 24.08 25.48 23.45 25.06 0.0M
2024-10-28 23.80 26.11 23.24 24.15 0.0M
2024-10-25 24.50 25.62 23.10 23.31 0.0M
2024-10-24 23.80 25.34 23.80 24.50 0.0M
2024-10-23 24.85 24.85 23.52 23.80 0.0M
2024-10-22 25.13 26.46 23.52 24.36 0.0M
2024-10-21 25.76 26.60 24.50 25.20 0.0M
2024-10-18 26.46 26.46 24.85 25.76 0.0M
2024-10-17 26.53 26.53 25.06 25.34 0.0M
2024-10-16 23.17 29.75 23.17 26.60 0.0M
2024-10-15 24.43 27.72 23.31 23.80 0.0M
2024-10-14 24.01 24.71 23.03 24.43 0.0M
2024-10-11 24.99 25.55 23.66 24.08 0.0M
2024-10-10 26.04 26.04 23.87 25.06 0.0M
2024-10-09 29.05 29.05 25.55 26.11 0.0M
2024-10-08 26.81 28.70 24.85 27.23 0.0M
2024-10-07 27.16 28.91 26.25 26.88 0.0M
2024-10-04 26.95 28.63 26.04 27.30 0.0M
2024-10-03 26.74 27.65 25.97 26.95 0.0M
2024-10-02 28.42 28.42 26.25 26.53 0.0M
2024-10-01 27.23 28.14 26.18 26.81 0.0M
2024-09-30 28.63 28.63 26.74 27.30 0.0M
2024-09-27 29.89 29.89 28.42 28.84 0.0M
2024-09-26 26.74 28.84 26.74 28.70 0.0M
2024-09-25 26.81 27.30 24.50 26.81 0.0M
2024-09-24 27.37 27.51 25.69 26.81 0.0M
2024-09-23 27.16 27.44 25.76 27.44 0.0M
2024-09-20 27.93 27.93 26.25 27.30 0.0M
2024-09-19 27.93 28.00 26.32 28.00 0.0M
2024-09-18 27.30 28.70 26.88 28.35 0.0M
2024-09-17 27.02 29.75 26.67 27.23 0.0M
2024-09-16 27.09 28.00 25.41 27.02 0.0M
2024-09-13 28.00 28.00 25.20 26.39 0.0M
2024-09-12 28.77 28.77 23.52 28.00 0.0M
2024-09-11 30.66 30.66 28.00 28.70 0.0M
2024-09-10 32.83 32.83 29.68 30.87 0.0M
2024-09-09 29.89 30.80 29.89 30.31 0.0M
2024-09-06 31.78 31.78 28.35 29.68 0.0M
2024-09-05 30.45 30.45 28.35 28.35 0.0M
2024-09-04 30.38 30.94 28.98 30.66 0.0M
2024-09-03 32.34 32.34 30.03 30.52 0.0M
2024-09-02 32.62 32.62 29.40 31.43 0.0M
2024-08-30 31.85 33.18 31.15 32.48 0.0M
2024-08-29 31.08 34.58 29.75 31.64 0.0M
2024-08-28 32.62 33.67 28.84 31.64 0.0M
2024-08-27 32.13 32.97 31.50 32.62 0.0M
2024-08-26 31.92 33.18 30.52 32.13 0.0M
2024-08-23 32.34 33.11 31.15 31.92 0.0M
2024-08-22 33.18 33.67 31.50 32.41 0.0M
2024-08-21 33.74 33.74 31.99 33.25 0.0M
2024-08-20 34.44 34.86 32.76 33.81 0.0M
2024-08-19 34.44 34.79 32.41 34.44 0.0M
2024-08-16 34.86 35.88 32.62 34.44 0.0M
2024-08-15 33.60 36.75 33.60 34.86 0.0M
2024-08-14 33.25 34.23 32.55 33.60 0.0M
2024-08-13 32.83 33.32 31.15 32.83 0.0M
2024-08-12 32.55 33.53 31.85 32.90 0.0M
2024-08-09 32.90 33.88 31.15 32.55 0.0M
2024-08-08 34.23 34.23 31.78 32.90 0.0M
2024-08-07 33.88 34.30 32.20 34.23 0.0M
2024-08-06 33.32 35.00 31.92 33.88 0.0M
2024-08-05 36.93 36.93 31.50 33.39 0.0M
2024-08-02 41.30 41.30 36.05 37.45 0.0M
2024-08-01 41.83 42.53 39.55 40.08 0.0M
2024-07-31 38.50 43.40 36.05 41.83 0.0M
2024-07-30 43.93 45.33 38.15 40.78 0.1M
2024-07-29 33.88 43.40 33.88 42.35 0.1M
2024-07-26 31.99 34.30 31.08 33.88 0.0M
2024-07-25 29.75 31.99 29.75 31.85 0.0M
2024-07-24 31.57 31.85 30.66 31.50 0.0M
2024-07-23 31.15 32.90 30.31 31.57 0.0M
2024-07-22 31.50 34.93 30.03 31.15 0.0M
2024-07-19 31.85 31.85 30.45 31.50 0.0M
2024-07-18 31.50 32.13 30.38 31.92 0.0M
2024-07-17 32.48 32.76 31.01 31.36 0.0M
2024-07-16 30.73 32.48 29.19 32.20 0.0M
2024-07-15 32.55 33.18 28.35 30.80 0.0M
2024-07-12 30.03 33.25 30.03 32.55 0.0M
2024-07-11 29.05 30.10 28.14 29.96 0.0M
2024-07-10 28.70 29.40 27.37 28.98 0.0M
2024-07-09 29.05 29.05 28.00 28.70 0.0M
2024-07-08 30.03 30.03 28.00 29.05 0.0M
2024-07-05 30.52 30.59 28.00 29.47 0.0M
2024-07-04 31.15 31.15 29.05 29.12 0.0M
2024-07-03 30.73 31.36 28.35 30.59 0.0M
2024-07-02 29.19 31.01 28.84 30.10 0.0M
2024-07-01 29.75 29.75 28.35 29.26 0.0M
2024-06-28 30.59 31.15 29.05 29.82 0.0M
2024-06-27 31.50 31.71 29.89 30.45 0.0M
2024-06-26 30.66 31.43 28.91 31.43 0.0M
2024-06-25 31.50 32.41 29.75 30.45 0.0M
2024-06-24 32.48 32.48 31.15 31.50 0.0M
2024-06-20 33.18 33.67 31.15 31.43 0.0M
2024-06-19 31.78 32.90 30.24 32.90 0.0M
2024-06-18 30.03 32.34 28.84 31.78 0.0M
2024-06-17 32.34 33.81 31.78 33.67 0.0M
2024-06-14 32.55 33.88 31.71 32.41 0.0M
2024-06-13 33.25 34.23 31.57 32.48 0.0M
2024-06-12 32.55 33.18 29.75 31.50 0.0M
2024-06-11 31.57 34.02 31.15 32.27 0.0M
2024-06-10 33.95 33.95 31.43 32.06 0.0M
2024-06-07 36.58 36.58 32.90 33.95 0.0M
2024-06-05 34.65 38.50 31.71 35.53 0.0M
2024-06-04 33.67 35.00 30.80 34.65 0.0M
2024-06-03 35.35 35.35 31.92 33.81 0.0M
2024-05-31 36.75 39.90 33.11 35.35 0.0M
2024-05-30 36.05 40.95 31.78 36.75 0.0M
2024-05-29 39.38 39.38 35.18 36.23 0.0M
2024-05-28 35.88 39.55 33.74 36.75 0.0M
2024-05-27 37.28 42.00 34.93 35.00 0.1M
2024-05-24 34.02 38.68 32.90 37.28 0.0M
2024-05-23 30.45 35.70 30.24 33.88 0.0M
2024-05-22 30.10 30.66 28.70 30.38 0.0M
2024-05-21 30.94 31.92 28.00 30.10 0.0M
2024-05-20 31.29 34.02 30.10 30.80 0.0M
2024-05-17 30.66 34.16 29.47 31.29 0.0M
2024-05-16 29.75 31.50 29.19 30.73 0.0M
2024-05-15 30.59 31.43 28.91 29.75 0.0M
2024-05-14 29.75 32.34 28.56 30.59 0.0M
2024-05-13 33.46 33.46 28.49 30.80 0.0M
2024-05-10 33.11 36.40 30.10 33.46 0.0M
2024-05-08 32.20 33.46 31.08 33.11 0.0M
2024-05-07 31.01 34.51 29.75 32.13 0.0M
2024-05-06 32.20 33.53 30.17 31.08 0.0M
2024-05-03 33.53 33.53 30.52 31.85 0.0M
2024-05-02 31.01 33.88 31.01 33.60 0.0M
2024-04-30 34.16 34.30 30.17 31.01 0.0M
2024-04-29 32.97 34.93 30.52 33.67 0.0M
2024-04-26 31.50 33.04 30.52 32.90 0.0M
2024-04-25 35.00 35.00 30.59 31.78 0.0M
2024-04-24 35.53 35.70 33.88 35.18 0.0M
2024-04-23 34.30 36.40 33.46 36.40 0.0M
2024-04-22 35.70 35.70 32.69 34.30 0.0M
2024-04-19 39.03 39.03 35.00 36.05 0.0M
2024-04-18 38.50 40.25 34.65 38.85 0.0M
2024-04-17 39.38 39.38 36.05 37.10 0.0M
2024-04-16 38.50 39.55 35.35 38.68 0.0M
2024-04-15 40.95 40.95 38.15 39.55 0.0M
2024-04-12 42.53 42.70 38.85 41.13 0.0M
2024-04-11 38.68 43.05 37.45 42.88 0.0M
2024-04-10 42.53 42.53 37.45 38.85 0.0M
2024-04-09 42.00 44.45 39.90 42.00 0.0M
2024-04-08 44.98 45.33 40.25 42.00 0.0M
2024-04-05 42.18 47.25 39.20 44.80 0.0M
2024-04-04 42.00 44.80 40.95 42.18 0.0M
2024-04-03 44.45 47.78 39.73 42.00 0.0M
2024-04-02 42.70 45.33 40.60 43.75 0.0M
2024-03-28 44.52 44.52 42.00 42.70 0.0M
2024-03-27 45.71 45.71 42.28 44.52 0.0M
2024-03-26 45.15 47.32 42.07 43.96 0.0M
2024-03-25 42.35 46.90 40.60 45.15 0.0M
2024-03-22 44.10 47.04 40.25 42.28 0.0M
2024-03-21 47.67 47.67 40.95 44.10 0.0M
2024-03-20 47.67 49.63 44.24 47.67 0.0M
2024-03-19 46.13 48.23 42.00 47.67 0.0M
2024-03-18 50.40 53.20 44.87 46.20 0.0M
2024-03-15 52.78 53.20 46.27 49.98 0.0M
2024-03-14 58.31 58.45 49.14 52.78 0.1M
2024-03-13 49.49 57.61 48.51 56.00 0.0M
2024-03-12 44.45 51.66 44.31 48.23 0.1M
2024-03-11 41.65 45.22 39.90 44.17 0.0M
2024-03-08 37.45 43.68 35.42 39.69 0.0M
2024-03-07 40.53 40.53 36.68 37.45 0.0M
2024-03-06 41.30 43.61 38.85 40.53 0.0M
2024-03-05 40.95 42.98 39.41 41.30 0.0M
2024-03-04 40.60 42.98 37.80 40.95 0.0M
2024-03-01 41.65 43.82 39.76 40.60 0.0M
2024-02-29 45.15 45.15 40.39 41.65 0.0M
2024-02-28 46.48 46.48 43.89 45.15 0.0M
2024-02-27 45.01 46.76 44.59 45.78 0.0M
2024-02-26 43.82 45.15 42.70 44.59 0.0M
2024-02-23 44.80 46.76 41.30 42.70 0.0M
2024-02-22 48.44 48.44 42.56 44.59 0.0M
2024-02-21 51.80 51.80 46.13 47.46 0.0M
2024-02-20 42.00 53.83 42.00 49.98 0.0M
2024-02-19 42.42 45.43 40.95 41.93 0.0M
2024-02-16 42.42 48.09 41.09 42.21 0.1M
2024-02-15 120.75 174.83 119.00 129.15 0.0M
2024-02-14 147.00 147.00 91.00 115.50 0.0M
2024-02-13 169.75 176.40 140.18 147.00 0.0M
2024-02-12 174.48 179.55 142.10 168.18 0.0M
2024-02-09 185.15 185.15 174.48 174.48 0.0M
2024-02-08 177.80 189.00 171.50 185.15 0.0M
2024-02-07 192.15 192.15 171.50 178.15 0.0M
2024-02-06 192.15 192.50 176.75 192.15 0.0M
2024-02-05 185.15 199.50 176.75 192.15 0.0M
2024-02-02 210.00 210.00 177.80 185.15 0.0M
2024-02-01 181.30 190.75 168.18 176.75 0.0M
2024-01-31 180.25 185.15 164.50 181.65 0.0M
2024-01-30 180.95 188.65 161.18 180.25 0.0M
2024-01-29 187.95 199.15 164.68 180.95 0.0M
2024-01-26 192.50 199.15 171.50 187.95 0.0M
2024-01-25 197.75 203.00 186.55 192.50 0.0M
2024-01-24 213.50 213.50 175.70 194.95 0.0M
2024-01-23 206.50 227.15 175.00 192.50 0.0M
2024-01-22 207.90 227.15 199.85 214.20 0.0M
2024-01-19 253.75 262.50 179.20 206.50 0.0M
2024-01-18 203.00 271.60 203.00 253.75 0.0M
2024-01-17 184.45 205.45 170.80 175.00 0.0M
2024-01-16 167.30 245.00 164.50 184.45 0.0M
2024-01-15 183.75 183.75 112.18 119.88 0.0M
2024-01-12 206.15 227.50 182.00 188.30 0.0M
2024-01-11 191.80 227.50 182.35 206.15 0.0M
2024-01-10 196.00 332.85 177.80 191.80 0.0M
2024-01-09 71.63 71.63 52.91 57.46 0.0M
2024-01-08 46.15 81.39 41.51 71.71 0.0M
2024-01-05 44.36 48.02 43.71 45.82 0.0M
2024-01-04 41.92 47.13 40.33 44.36 0.0M
2024-01-03 42.73 48.84 40.70 41.92 0.0M
2024-01-02 48.84 51.12 39.48 42.73 0.0M