Fluicell AB (FLUIC)

FLUIC
🏛️ 스웨덴 →
17.00
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 1,493.54 1,497.18 1,439.62 1,464.40 0.0M
2021-12-29 1,439.62 1,515.39 1,420.68 1,489.89 0.0M
2021-12-28 1,442.54 1,457.11 1,413.40 1,439.62 0.0M
2021-12-27 1,489.89 1,489.89 1,432.34 1,457.11 0.0M
2021-12-23 1,566.39 1,566.39 1,442.54 1,493.54 0.0M
2021-12-22 1,478.97 1,551.82 1,471.68 1,511.75 0.0M
2021-12-21 1,591.89 1,591.89 1,454.20 1,482.61 0.0M
2021-12-20 1,529.97 1,595.54 1,468.04 1,595.54 0.0M
2021-12-17 1,529.97 1,657.46 1,452.74 1,529.97 0.0M
2021-12-16 1,468.04 1,555.46 1,449.82 1,511.75 0.0M
2021-12-15 1,522.68 1,566.39 1,444.00 1,471.68 0.0M
2021-12-14 1,631.96 1,635.61 1,478.97 1,522.68 0.0M
2021-12-13 1,668.39 1,668.39 1,610.11 1,631.96 0.0M
2021-12-10 1,664.75 1,697.53 1,610.11 1,672.03 0.0M
2021-12-09 1,646.53 1,697.53 1,621.03 1,675.68 0.0M
2021-12-08 1,726.67 1,726.67 1,613.75 1,646.53 0.0M
2021-12-07 1,664.75 1,737.60 1,631.96 1,661.10 0.0M
2021-12-06 1,675.68 1,686.60 1,617.39 1,646.53 0.0M
2021-12-03 1,650.18 1,708.46 1,642.89 1,675.68 0.0M
2021-12-02 1,748.53 1,748.53 1,639.25 1,686.60 0.0M
2021-12-01 1,715.75 1,741.25 1,664.75 1,715.75 0.0M
2021-11-30 1,733.96 1,781.32 1,657.46 1,712.10 0.0M
2021-11-29 1,803.17 1,814.10 1,712.10 1,748.53 0.0M
2021-11-26 1,901.53 1,901.53 1,733.96 1,799.53 0.0M
2021-11-25 1,821.39 1,963.46 1,821.39 1,934.31 0.0M
2021-11-24 1,733.96 2,003.53 1,712.10 2,003.53 0.0M
2021-11-23 1,803.17 1,803.17 1,675.68 1,737.60 0.0M
2021-11-22 1,825.03 1,886.96 1,726.67 1,806.82 0.0M
2021-11-19 1,748.53 1,806.82 1,606.46 1,806.82 0.0M
2021-11-18 1,854.17 1,854.17 1,704.82 1,744.89 0.0M
2021-11-17 1,832.32 1,879.67 1,686.60 1,803.17 0.0M
2021-11-16 1,901.53 1,901.53 1,821.39 1,828.67 0.0M
2021-11-15 1,992.60 1,992.60 1,890.60 1,916.10 0.0M
2021-11-12 2,021.74 2,050.88 1,941.60 1,996.24 0.0M
2021-11-11 2,083.67 2,090.95 1,967.10 2,021.74 0.0M
2021-11-10 2,010.81 2,101.88 2,003.53 2,080.02 0.0M
2021-11-09 1,865.10 2,014.45 1,803.17 1,996.24 0.0M
2021-11-08 1,843.24 1,876.03 1,781.32 1,865.10 0.0M
2021-11-05 1,868.74 1,901.53 1,774.03 1,843.24 0.0M
2021-11-04 1,825.03 1,927.03 1,792.24 1,868.74 0.0M
2021-11-03 1,883.31 1,883.31 1,788.60 1,825.03 0.0M
2021-11-02 1,825.03 1,868.74 1,799.53 1,857.81 0.0M
2021-11-01 1,952.53 1,952.53 1,857.81 1,883.31 0.0M
2021-10-29 1,959.81 1,970.74 1,839.60 1,952.53 0.0M
2021-10-28 2,024.90 2,024.90 1,945.35 1,959.81 0.0M
2021-10-27 1,945.35 2,046.59 1,891.11 2,024.90 0.0M
2021-10-26 1,977.89 2,024.90 1,920.04 1,952.58 0.0M
2021-10-25 2,032.13 2,032.13 1,952.58 1,977.89 0.0M
2021-10-22 2,006.82 2,115.30 1,985.12 2,032.13 0.0M
2021-10-21 2,068.29 2,129.76 1,963.43 2,003.20 0.0M
2021-10-20 2,046.59 2,158.69 2,046.59 2,068.29 0.0M
2021-10-19 1,999.59 2,089.98 1,999.59 2,046.59 0.0M
2021-10-18 2,075.52 2,191.23 1,923.65 1,988.74 0.0M
2021-10-15 2,057.44 2,075.52 1,956.20 2,053.83 0.0M
2021-10-14 1,977.89 2,046.59 1,912.81 2,017.67 0.0M
2021-10-13 2,089.98 2,089.98 1,851.34 1,909.19 0.0M
2021-10-12 1,923.65 1,923.65 1,760.94 1,880.26 0.0M
2021-10-11 2,021.28 2,021.28 1,844.10 1,934.50 0.0M
2021-10-08 2,097.22 2,097.22 1,981.51 2,024.90 0.0M
2021-10-07 2,035.75 2,133.38 1,880.26 2,039.36 0.0M
2021-10-06 2,140.61 2,227.39 2,024.90 2,035.75 0.0M
2021-10-05 2,241.85 2,285.24 2,136.99 2,140.61 0.0M
2021-10-04 2,082.75 2,303.32 1,905.57 2,241.85 0.0M
2021-10-01 2,278.01 2,306.94 1,945.35 2,082.75 0.0M
2021-09-30 2,187.61 2,400.95 2,184.00 2,278.01 0.0M
2021-09-29 2,285.24 2,509.43 2,126.14 2,176.77 0.0M
2021-09-28 2,006.82 2,379.26 2,003.20 2,278.01 0.0M
2021-09-27 2,176.77 2,256.32 1,963.43 2,003.20 0.0M
2021-09-24 1,880.26 2,202.08 1,844.10 2,169.53 0.0M
2021-09-23 1,663.31 1,775.40 1,594.61 1,735.63 0.0M
2021-09-22 1,388.50 1,587.38 1,337.88 1,580.14 0.0M
2021-09-21 1,407.30 1,504.21 1,388.50 1,388.50 0.0M
2021-09-20 1,522.29 1,533.14 1,398.63 1,515.06 0.0M
2021-09-17 1,554.83 1,605.46 1,475.28 1,522.29 0.0M
2021-09-16 1,504.21 1,695.85 1,471.67 1,554.83 0.0M
2021-09-15 1,533.14 1,533.14 1,431.89 1,475.28 0.0M
2021-09-14 1,511.44 1,562.06 1,482.52 1,533.14 0.0M
2021-09-13 1,605.46 1,659.69 1,515.06 1,565.68 0.0M
2021-09-10 1,583.76 1,605.46 1,554.83 1,605.46 0.0M
2021-09-09 1,572.91 1,590.99 1,496.98 1,583.76 0.0M
2021-09-08 1,616.30 1,648.85 1,518.67 1,605.46 0.0M
2021-09-07 1,627.15 1,641.61 1,576.53 1,616.30 0.0M
2021-09-06 1,663.31 1,742.86 1,605.46 1,627.15 0.0M
2021-09-03 1,692.24 1,699.47 1,590.99 1,663.31 0.0M
2021-09-02 1,811.56 1,818.79 1,677.77 1,685.00 0.0M
2021-09-01 1,732.01 1,934.50 1,721.16 1,800.71 0.0M
2021-08-31 1,554.83 1,721.16 1,486.13 1,721.16 0.0M
2021-08-30 1,402.97 1,677.77 1,397.18 1,554.83 0.0M
2021-08-27 1,437.68 1,446.36 1,340.77 1,402.97 0.0M
2021-08-26 1,408.75 1,430.45 1,361.02 1,395.73 0.0M
2021-08-25 1,446.36 1,446.36 1,345.11 1,371.15 0.0M
2021-08-24 1,381.27 1,446.36 1,356.68 1,414.54 0.0M
2021-08-23 1,457.20 1,457.20 1,375.48 1,400.07 0.0M
2021-08-20 1,547.60 1,547.60 1,308.95 1,478.90 0.0M
2021-08-19 1,558.45 1,601.84 1,475.28 1,554.83 0.0M
2021-08-18 1,504.21 1,572.91 1,446.36 1,558.45 0.0M
2021-08-17 1,464.44 1,518.67 1,382.72 1,515.06 0.0M
2021-08-16 1,529.52 1,543.99 1,449.97 1,468.05 0.0M
2021-08-13 1,590.99 1,590.99 1,507.83 1,529.52 0.0M
2021-08-12 1,590.99 1,590.99 1,522.29 1,558.45 0.0M
2021-08-11 1,598.22 1,666.93 1,565.68 1,590.99 0.0M
2021-08-10 1,569.30 1,598.22 1,554.83 1,598.22 0.0M
2021-08-09 1,590.99 1,627.15 1,525.91 1,569.30 0.0M
2021-08-06 1,533.14 1,594.61 1,533.14 1,590.99 0.0M
2021-08-05 1,580.14 1,583.76 1,504.21 1,533.14 0.0M
2021-08-04 1,605.46 1,638.00 1,536.75 1,580.14 0.0M
2021-08-03 1,634.38 1,670.54 1,590.99 1,609.07 0.0M
2021-08-02 1,728.40 1,728.40 1,627.15 1,685.00 0.0M
2021-07-30 1,677.77 1,728.40 1,634.38 1,728.40 0.0M
2021-07-29 1,699.47 1,735.63 1,612.69 1,677.77 0.0M
2021-07-28 1,659.69 1,739.24 1,648.85 1,699.47 0.0M
2021-07-27 1,612.69 1,659.69 1,601.84 1,648.85 0.0M
2021-07-26 1,554.83 1,663.31 1,543.99 1,612.69 0.0M
2021-07-23 1,522.29 1,562.06 1,518.67 1,554.83 0.0M
2021-07-22 1,551.22 1,551.22 1,475.28 1,511.44 0.0M
2021-07-21 1,576.53 1,612.69 1,554.83 1,572.91 0.0M
2021-07-20 1,598.22 1,638.00 1,562.06 1,576.53 0.0M
2021-07-19 1,641.61 1,641.61 1,554.83 1,598.22 0.0M
2021-07-16 1,590.99 1,659.69 1,590.99 1,645.23 0.0M
2021-07-15 1,685.00 1,685.00 1,590.99 1,590.99 0.0M
2021-07-14 1,735.63 1,735.63 1,648.85 1,685.00 0.0M
2021-07-13 1,768.17 1,800.71 1,681.39 1,732.01 0.0M
2021-07-12 1,793.48 1,851.34 1,713.93 1,768.17 0.0M
2021-07-09 1,797.10 1,833.26 1,771.79 1,793.48 0.0M
2021-07-08 1,775.40 1,833.26 1,771.79 1,797.10 0.0M
2021-07-07 1,836.87 1,865.80 1,786.25 1,807.95 0.0M
2021-07-06 1,844.10 1,865.80 1,818.79 1,836.87 0.0M
2021-07-05 1,847.72 1,887.49 1,782.63 1,844.10 0.0M
2021-07-02 1,854.95 1,873.03 1,807.95 1,851.34 0.0M
2021-07-01 1,862.18 1,887.49 1,807.95 1,851.34 0.0M
2021-06-30 1,822.41 1,880.26 1,815.18 1,854.95 0.0M
2021-06-29 1,826.02 1,869.42 1,822.41 1,822.41 0.0M
2021-06-28 1,811.56 1,840.49 1,771.79 1,807.95 0.0M
2021-06-24 1,880.26 1,927.27 1,793.48 1,811.56 0.0M
2021-06-23 1,920.04 1,952.58 1,800.71 1,873.03 0.0M
2021-06-22 1,880.26 1,985.12 1,782.63 1,782.63 0.0M
2021-06-21 1,876.65 1,876.65 1,742.86 1,760.94 0.0M
2021-06-18 1,800.71 1,912.81 1,746.48 1,876.65 0.0M
2021-06-17 1,873.03 1,894.73 1,742.86 1,800.71 0.0M
2021-06-16 1,999.59 2,082.75 1,840.49 1,873.03 0.0M
2021-06-15 1,847.72 2,241.85 1,847.72 1,999.59 0.0M
2021-06-14 1,692.24 2,006.82 1,627.15 1,815.18 0.0M
2021-06-11 1,656.08 1,699.47 1,605.46 1,692.24 0.0M
2021-06-10 1,612.69 1,681.39 1,569.30 1,648.85 0.0M
2021-06-09 1,677.77 1,713.93 1,587.38 1,638.00 0.0M
2021-06-08 1,717.55 1,717.55 1,670.54 1,670.54 0.0M
2021-06-07 1,793.48 1,800.71 1,717.55 1,728.40 0.0M
2021-06-04 1,779.02 1,804.33 1,713.93 1,793.48 0.0M
2021-06-03 1,746.48 1,804.33 1,685.00 1,768.17 0.0M
2021-06-02 1,804.33 1,807.95 1,692.24 1,742.86 0.0M
2021-06-01 1,771.79 1,811.56 1,732.01 1,804.33 0.0M
2021-05-31 1,797.10 1,854.95 1,677.77 1,771.79 0.0M
2021-05-28 1,923.65 1,977.89 1,782.63 1,797.10 0.0M
2021-05-27 2,006.82 2,093.60 1,923.65 1,923.65 0.0M
2021-05-26 1,880.26 2,104.45 1,880.26 2,006.82 0.0M
2021-05-25 1,623.53 1,873.03 1,576.53 1,865.80 0.0M
2021-05-24 1,663.31 1,663.31 1,576.53 1,627.15 0.0M
2021-05-21 1,688.62 1,699.47 1,634.38 1,674.16 0.0M
2021-05-20 1,605.46 1,685.00 1,572.91 1,685.00 0.0M
2021-05-19 1,699.47 1,703.08 1,580.14 1,605.46 0.0M
2021-05-18 1,699.47 1,732.01 1,663.31 1,699.47 0.0M
2021-05-17 1,793.48 1,829.64 1,666.93 1,699.47 0.0M
2021-05-14 1,721.16 1,789.87 1,623.53 1,764.55 0.0M
2021-05-12 1,735.63 1,797.10 1,659.69 1,717.55 0.0M
2021-05-11 1,887.49 1,887.49 1,728.40 1,735.63 0.0M
2021-05-10 1,807.95 2,039.36 1,739.24 1,887.49 0.0M
2021-05-07 1,659.69 1,807.95 1,533.14 1,807.95 0.0M
2021-05-06 1,724.78 1,724.78 1,590.99 1,688.62 0.0M
2021-05-05 1,952.58 2,021.28 1,583.76 1,724.78 0.0M
2021-05-04 2,133.38 2,133.38 1,948.96 1,952.58 0.0M
2021-05-03 2,223.77 2,238.24 2,093.60 2,147.84 0.0M
2021-04-30 2,278.01 2,386.49 2,216.54 2,241.85 0.0M
2021-04-29 2,382.87 2,386.49 2,278.01 2,278.01 0.0M
2021-04-28 2,346.71 2,375.64 2,194.85 2,361.18 0.0M
2021-04-27 2,397.34 2,429.88 2,245.47 2,314.17 0.0M
2021-04-26 2,343.10 2,458.81 2,317.79 2,357.56 0.0M
2021-04-23 2,422.65 2,444.34 2,303.32 2,343.10 0.0M
2021-04-22 2,393.72 2,469.65 2,314.17 2,422.65 0.0M
2021-04-21 2,502.20 2,502.20 2,314.17 2,393.72 0.0M
2021-04-20 2,654.06 2,704.69 2,332.25 2,375.64 0.0M
2021-04-19 2,317.79 2,802.31 2,317.79 2,650.45 0.0M
2021-04-16 2,361.18 2,386.49 2,202.08 2,263.55 0.0M
2021-04-15 2,216.54 2,473.27 2,205.69 2,357.56 0.0M
2021-04-14 1,977.89 2,234.62 1,967.04 2,205.69 0.0M
2021-04-13 2,129.76 2,129.76 1,977.89 1,988.74 0.0M
2021-04-12 2,187.61 2,187.61 2,061.06 2,097.22 0.0M
2021-04-09 2,097.22 2,205.69 2,024.90 2,191.23 0.0M
2021-04-08 2,071.91 2,115.30 1,974.28 2,097.22 0.0M
2021-04-07 2,133.38 2,155.07 1,945.35 2,075.52 0.0M
2021-04-06 2,238.24 2,306.94 2,082.75 2,111.68 0.0M
2021-04-01 2,129.76 2,278.01 2,126.14 2,234.62 0.0M
2021-03-31 2,075.52 2,140.61 2,032.13 2,126.14 0.0M
2021-03-30 2,089.98 2,155.07 2,046.59 2,082.75 0.0M
2021-03-29 2,198.46 2,314.17 2,075.52 2,089.98 0.0M
2021-03-26 2,061.06 2,256.32 2,061.06 2,191.23 0.0M
2021-03-25 2,176.77 2,278.01 2,032.13 2,068.29 0.0M
2021-03-24 2,140.61 2,278.01 2,046.59 2,169.53 0.0M
2021-03-23 2,321.40 2,444.34 2,155.07 2,162.30 0.0M
2021-03-22 2,596.21 2,596.21 2,321.40 2,458.81 0.0M
2021-03-19 2,661.30 2,690.22 2,458.81 2,588.98 0.0M
2021-03-18 2,733.61 2,892.71 2,596.21 2,690.22 0.0M
2021-03-17 2,682.99 2,777.00 2,610.67 2,726.38 0.0M
2021-03-16 2,899.94 2,936.10 2,603.44 2,675.76 0.0M
2021-03-15 2,921.64 3,153.06 2,856.55 2,892.71 0.0M
2021-03-12 2,907.18 2,979.49 2,748.08 2,842.09 0.0M
2021-03-11 2,957.80 3,131.36 2,863.78 2,899.94 0.0M
2021-03-10 2,466.04 2,856.55 2,393.72 2,798.70 0.0M
2021-03-09 2,494.96 2,596.21 2,386.49 2,451.57 0.0M
2021-03-08 2,654.06 2,777.00 2,466.04 2,487.73 0.0M
2021-03-05 2,733.61 2,740.84 2,531.12 2,596.21 0.0M
2021-03-04 2,805.93 2,856.55 2,603.44 2,733.61 0.0M
2021-03-03 2,892.71 2,965.03 2,682.99 2,798.70 0.0M
2021-03-02 3,030.12 3,073.51 2,820.39 2,892.71 0.0M
2021-03-01 2,697.45 3,167.52 2,690.22 2,993.96 0.0M
2021-02-26 2,306.94 2,704.69 2,111.68 2,682.99 0.0M
2021-02-25 2,053.83 2,451.57 1,880.26 2,372.02 0.0M
2021-02-24 1,974.28 2,126.14 1,894.73 2,010.43 0.0M
2021-02-23 2,068.29 2,068.29 1,844.10 1,967.04 0.0M
2021-02-22 2,212.92 2,249.08 2,061.06 2,068.29 0.0M
2021-02-19 1,945.35 2,191.23 1,880.26 2,191.23 0.0M
2021-02-18 2,169.53 2,278.01 1,930.89 1,995.97 0.0M
2021-02-17 2,473.27 2,473.27 2,133.38 2,162.30 0.0M
2021-02-16 2,270.78 2,523.89 2,068.29 2,422.65 0.0M
2021-02-15 1,916.42 2,306.94 1,858.57 2,263.55 0.0M
2021-02-12 1,887.49 1,923.65 1,851.34 1,901.96 0.0M
2021-02-11 1,873.03 1,894.73 1,822.41 1,887.49 0.0M
2021-02-10 1,945.35 1,945.35 1,800.71 1,865.80 0.0M
2021-02-09 1,721.16 1,901.96 1,670.54 1,851.34 0.0M
2021-02-08 1,822.41 1,836.87 1,663.31 1,721.16 0.0M
2021-02-05 1,844.10 1,880.26 1,829.64 1,851.34 0.0M
2021-02-04 1,880.26 1,901.96 1,750.09 1,851.34 0.0M
2021-02-03 1,858.57 1,916.42 1,851.34 1,880.26 0.0M
2021-02-02 1,807.95 1,880.26 1,800.71 1,858.57 0.0M
2021-02-01 1,627.15 1,793.48 1,627.15 1,793.48 0.0M
2021-01-29 1,569.30 1,656.08 1,518.67 1,619.92 0.0M
2021-01-28 1,590.99 1,605.46 1,453.59 1,554.83 0.0M
2021-01-27 1,771.79 1,793.48 1,576.53 1,634.38 0.0M
2021-01-26 1,634.38 1,800.71 1,634.38 1,764.55 0.0M
2021-01-25 1,685.00 1,786.25 1,634.38 1,634.38 0.0M
2021-01-22 1,663.31 1,764.55 1,663.31 1,685.00 0.0M
2021-01-21 1,742.86 1,750.09 1,627.15 1,663.31 0.0M
2021-01-20 1,757.32 1,822.41 1,692.24 1,742.86 0.0M
2021-01-19 1,887.49 1,887.49 1,713.93 1,779.02 0.0M
2021-01-18 1,988.74 2,082.75 1,873.03 1,909.19 0.0M
2021-01-15 2,010.43 2,118.91 1,938.12 1,981.51 0.0M
2021-01-14 1,858.57 1,930.89 1,641.61 1,901.96 0.0M
2021-01-13 1,974.28 2,024.90 1,779.02 1,851.34 0.0M
2021-01-12 2,053.83 2,162.30 1,894.73 1,981.51 0.0M
2021-01-11 2,003.20 2,082.75 1,945.35 2,003.20 0.0M
2021-01-08 2,053.83 2,198.46 1,909.19 1,909.19 0.0M
2021-01-07 1,779.02 2,061.06 1,779.02 1,995.97 0.0M
2021-01-05 1,706.70 1,807.95 1,699.47 1,779.02 0.0M
2021-01-04 1,475.28 1,764.55 1,475.28 1,663.31 0.0M