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 Nov 13, 2026: 2,149 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.
FLUI adjusted close, 2018 to 2026
- SEK 3,016
- All time high, 2021
- SEK 67.20
- 52 week high, SEK 7.65 low
- 2,149
- Daily sessions since 2018
Last updated Nov 13, 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 26.20 on Nov 13, 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 +97.0% over the year to Nov 13, 2026 and -98.7% over five years.
- Since Apr 18, 2018 FLUI returned -98%, -35.4% a year compounded.
- FLUI's deepest drawdown was -99.7% from Mar 1, 2021 to Jul 14, 2025.
- DataCedar holds 2,149 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -10.3% |
| 6 months | -17.9% |
| Year to date | +162.0% |
| 1 year | +97.0% |
| 3 years | -59.8% |
| 5 years | -98.7% |
| 10 years | n/a |
| Since Apr 18, 2018 | -97.6% |
| Compound annual growth, 8.6 years | -35.4% |
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
- 107.2%
- Sessions closing higher, 1 year
- 44%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 10.00 | SEK 67.20 | SEK 7.65 | SEK 26.20 | +162.0% | 2.2M | 215 |
| 2025 | SEK 14.70 | SEK 30.00 | SEK 7.45 | SEK 10.00 | -30.3% | 2.6M | 249 |
| 2024 | SEK 48.84 | SEK 332.85 | SEK 10.57 | SEK 14.35 | -72.1% | 3.2M | 251 |
| 2023 | SEK 232.38 | SEK 345.51 | SEK 10.24 | SEK 51.44 | -75.7% | 416.8K | 251 |
| 2022 | SEK 1,479 | SEK 1,555 | SEK 154.65 | SEK 211.62 | -85.5% | 211.8K | 253 |
| 2021 | SEK 1,486 | SEK 3,191 | SEK 1,319 | SEK 1,464 | -1.5% | 382.3K | 253 |
| 2020 | SEK 638.21 | SEK 1,785 | SEK 387.59 | SEK 1,486 | +133.9% | 512.4K | 252 |
| 2019 | SEK 502.63 | SEK 870.62 | SEK 461.18 | SEK 635.30 | +26.4% | 120.8K | 247 |
| 2018 | SEK 1,101 | SEK 1,406 | SEK 437.13 | SEK 502.63 | n/a | 143.4K | 178 |
FLUI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 26.20 | -6.1% |
| October 2026 | SEK 27.90 | -4.8% |
| September 2026 | SEK 29.30 | -2.7% |
| August 2026 | SEK 30.10 | -3.2% |
| July 2026 | SEK 31.10 | +3.0% |
| June 2026 | SEK 30.20 | -44.1% |
| May 2026 | SEK 54.00 | +278.9% |
| April 2026 | SEK 14.25 | +28.4% |
| March 2026 | SEK 11.10 | -15.3% |
| February 2026 | SEK 13.10 | +54.1% |
| January 2026 | SEK 8.50 | -15.0% |
| December 2025 | SEK 10.00 | -1.0% |
About the FLUI data
Daily bars. 2,149 sessions from Apr 18, 2018 to Nov 13, 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 Nov 12, 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/nasdaq-stockholm%3AFLUI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
FLUI share price history
