Nasdaq Stockholm · FLUI · stock

Fluicell AB (publ) (FLUI) stock price history

Every Nasdaq Stockholm trading session of Fluicell AB (publ) from Apr 18, 2018 to Sep 28, 2026: 2,120 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FLUI data, free keyYear by year table

FLUI adjusted close, 2018 to 2026

FLUIFluicell AB (publ)
SEK 30.20+62.4% over one year
2020202220242026
SEK 3,016
All time high, 2021
SEK 67.20
52 week high, SEK 7.65 low
2,120
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

FLUI key facts

  • Fluicell AB (publ) (FLUI) closed at SEK 30.20 on Sep 28, 2026 on Nasdaq Stockholm.
  • FLUI's all time high close is SEK 3,016, set on Mar 1, 2021; its all time low close is SEK 7.70 on Jul 14, 2025.
  • FLUI's 52 week range is SEK 7.65 to SEK 67.20.
  • FLUI returned +62.4% over the year to Sep 28, 2026 and -98.7% over five years.
  • Since Apr 18, 2018 FLUI returned -97%, -34.7% a year compounded.
  • FLUI's deepest drawdown was -99.7% from Mar 1, 2021 to Jul 14, 2025.
  • DataCedar holds 2,120 daily sessions of FLUI history from Apr 18, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FLUI price chart, 2018 to 2026

FLUI adjusted close, Apr 18, 2018 to Sep 28, 2026SEK 7.95SEK 55.78SEK 391.43SEK 2,747201820192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FLUI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.3%
3 months+7.9%
6 months+179.6%
Year to date+202.0%
1 year+62.4%
3 years-65.0%
5 years-98.7%
10 yearsn/a
Since Apr 18, 2018-97.3%
Compound annual growth, 8.4 years-34.7%

FLUI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 3,016 on Mar 1, 2021
All time low close
SEK 7.70 on Jul 14, 2025
52 week high
SEK 67.20 on May 28, 2026
52 week low
SEK 7.65 on Feb 4, 2026
Deepest drawdown
-99.7% from Mar 1, 2021 to Jul 14, 2025, not yet recovered
Best single session
+233.8% on Jan 10, 2024
Worst single session
-67.3% on Feb 16, 2024
Volatility, 1 year annualised
109.3%
Sessions closing higher, 1 year
43%
Best calendar year
2020, +134%
Worst calendar year
2022, -86%

FLUI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Apr 18, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 10.00SEK 67.20SEK 7.65SEK 30.20+202.0%2.1M186
2025SEK 14.70SEK 30.00SEK 7.45SEK 10.00-30.3%2.6M249
2024SEK 48.84SEK 332.85SEK 10.57SEK 14.35-72.1%3.2M251
2023SEK 232.38SEK 345.51SEK 10.24SEK 51.44-75.7%416.8K251
2022SEK 1,479SEK 1,555SEK 154.65SEK 211.62-85.5%211.8K253
2021SEK 1,486SEK 3,191SEK 1,319SEK 1,464-1.5%382.3K253
2020SEK 638.21SEK 1,785SEK 387.59SEK 1,486+133.9%512.4K252
2019SEK 502.63SEK 870.62SEK 461.18SEK 635.30+26.4%120.8K247
2018SEK 1,101SEK 1,406SEK 437.13SEK 502.63n/a143.4K178

FLUI monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 30.20+0.3%
August 2026SEK 30.10-3.2%
July 2026SEK 31.10+3.0%
June 2026SEK 30.20-44.1%
May 2026SEK 54.00+278.9%
April 2026SEK 14.25+28.4%
March 2026SEK 11.10-15.3%
February 2026SEK 13.10+54.1%
January 2026SEK 8.50-15.0%
December 2025SEK 10.00-1.0%
November 2025SEK 10.10-22.9%
October 2025SEK 13.10-35.1%

About the FLUI data

Daily bars. 2,120 sessions from Apr 18, 2018 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 18, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FLUI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • FLEXM Flexion Mobile Plc
  • FLEXQ FlexQube AB (publ)
  • FLMNG Fleming Properties AB (publ)
  • FLOWS Flowscape Technology AB (publ)
  • FLUO FluoGuide A/S
  • FMM-B FM Mattsson AB (publ)
  • FNM Ferronordic AB (publ)
  • FNOVA-B Fortinova Fastigheter AB (Publ)

Common questions

FLUI share price history

Start with any symbol.

Start free