Flowscape Technology AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2.260 | 2.420 | 2.220 | 2.420 | 2.420 | 4,131 |
| 2024-08-21 | 2.360 | 2.360 | 2.240 | 2.280 | 2.280 | 14,622 |
| 2024-08-20 | 2.260 | 2.400 | 2.220 | 2.320 | 2.320 | 52,966 |
| 2024-08-19 | 2.460 | 2.740 | 2.240 | 2.340 | 2.340 | 162,310 |
| 2024-08-16 | 2.580 | 2.780 | 2.080 | 2.540 | 2.540 | 448,303 |
| 2024-08-15 | 3.360 | 3.360 | 3.180 | 3.180 | 3.180 | 34,254 |
| 2024-08-14 | 3.140 | 3.500 | 3.120 | 3.360 | 3.360 | 1,958 |
| 2024-08-13 | 3.140 | 3.320 | 3.080 | 3.320 | 3.320 | 12,621 |
| 2024-08-12 | 3.120 | 3.120 | 2.900 | 3.000 | 3.000 | 13,447 |
| 2024-08-09 | 3.260 | 3.320 | 3.140 | 3.140 | 3.140 | 12,617 |
| 2024-08-08 | 3.200 | 3.400 | 2.980 | 3.400 | 3.400 | 50,210 |
| 2024-08-07 | 3.900 | 3.900 | 3.200 | 3.360 | 3.360 | 16,189 |
| 2024-08-06 | 3.980 | 3.980 | 3.380 | 3.500 | 3.500 | 5,277 |
| 2024-08-05 | 3.540 | 3.560 | 3.000 | 3.360 | 3.360 | 50,446 |
| 2024-08-02 | 3.460 | 3.600 | 3.440 | 3.540 | 3.540 | 142,061 |
| 2024-08-01 | 3.400 | 3.420 | 3.300 | 3.400 | 3.400 | 11,291 |
| 2024-07-31 | 3.280 | 3.440 | 3.220 | 3.360 | 3.360 | 52,183 |
| 2024-07-30 | 3.500 | 3.500 | 3.280 | 3.280 | 3.280 | 33,149 |
| 2024-07-29 | 3.140 | 3.500 | 3.100 | 3.240 | 3.240 | 20,511 |
| 2024-07-26 | 3.080 | 3.180 | 3.080 | 3.160 | 3.160 | 15,502 |
| 2024-07-25 | 3.160 | 3.160 | 2.980 | 3.080 | 3.080 | 8,869 |
| 2024-07-24 | 3.060 | 3.360 | 3.060 | 3.200 | 3.200 | 12,494 |
| 2024-07-23 | 3.080 | 3.440 | 3.060 | 3.060 | 3.060 | 18,138 |
| 2024-07-22 | 2.980 | 3.060 | 2.860 | 3.020 | 3.020 | 9,906 |
| 2024-07-19 | 3.040 | 3.080 | 2.940 | 3.000 | 3.000 | 3,838 |
| 2024-07-18 | 2.960 | 3.060 | 2.920 | 3.060 | 3.060 | 5,937 |
| 2024-07-17 | 2.920 | 3.480 | 2.920 | 3.000 | 3.000 | 27,792 |
| 2024-07-16 | 3.020 | 3.080 | 2.920 | 3.040 | 3.040 | 11,539 |
| 2024-07-15 | 3.020 | 3.080 | 2.920 | 3.000 | 3.000 | 20,974 |
| 2024-07-12 | 3.020 | 3.020 | 2.680 | 3.020 | 3.020 | 158,008 |
| 2024-07-11 | 3.040 | 3.200 | 3.000 | 3.100 | 3.100 | 13,540 |
| 2024-07-10 | 3.100 | 3.240 | 2.980 | 3.140 | 3.140 | 32,104 |
| 2024-07-09 | 3.100 | 3.140 | 3.080 | 3.140 | 3.140 | 1,283 |
| 2024-07-08 | 3.020 | 3.140 | 2.980 | 3.140 | 3.140 | 5,368 |
| 2024-07-05 | 3.100 | 3.160 | 3.000 | 3.140 | 3.140 | 11,941 |
| 2024-07-04 | 2.980 | 3.140 | 2.980 | 3.100 | 3.100 | 11,496 |
| 2024-07-03 | 3.020 | 3.500 | 3.020 | 3.140 | 3.140 | 64,578 |
| 2024-07-02 | 3.280 | 3.300 | 2.980 | 3.060 | 3.060 | 61,895 |
| 2024-07-01 | 2.840 | 3.480 | 2.840 | 3.320 | 3.320 | 28,703 |
| 2024-06-28 | 3.220 | 3.460 | 3.220 | 3.220 | 3.220 | 5,233 |
| 2024-06-27 | 3.280 | 3.320 | 3.280 | 3.300 | 3.300 | 754 |
| 2024-06-26 | 3.280 | 3.480 | 3.100 | 3.280 | 3.280 | 34,570 |
| 2024-06-25 | 3.180 | 3.300 | 3.180 | 3.300 | 3.300 | 4,892 |
| 2024-06-24 | 3.240 | 3.300 | 3.200 | 3.300 | 3.300 | 8,303 |
| 2024-06-20 | 3.120 | 3.320 | 3.100 | 3.220 | 3.220 | 15,019 |
| 2024-06-19 | 3.380 | 3.380 | 3.220 | 3.300 | 3.300 | 12,217 |
| 2024-06-18 | 3.440 | 3.440 | 3.260 | 3.380 | 3.380 | 10,419 |
| 2024-06-17 | 3.420 | 3.460 | 3.320 | 3.440 | 3.440 | 3,284 |
| 2024-06-14 | 3.400 | 3.440 | 3.320 | 3.400 | 3.400 | 33,273 |
| 2024-06-13 | 3.600 | 3.600 | 3.480 | 3.500 | 3.500 | 2,599 |
| 2024-06-12 | 3.500 | 3.640 | 3.500 | 3.640 | 3.640 | 5,350 |
| 2024-06-11 | 3.420 | 3.880 | 3.420 | 3.600 | 3.600 | 12,309 |
| 2024-06-10 | 3.640 | 3.680 | 3.360 | 3.680 | 3.680 | 4,212 |
| 2024-06-07 | 3.740 | 3.740 | 3.520 | 3.640 | 3.640 | 39,271 |
| 2024-06-05 | 3.840 | 3.840 | 3.760 | 3.760 | 3.760 | 161 |
| 2024-06-04 | 3.980 | 3.980 | 3.600 | 3.660 | 3.660 | 140,222 |
| 2024-06-03 | 3.860 | 3.860 | 3.580 | 3.700 | 3.700 | 38,162 |
| 2024-05-31 | 3.760 | 3.760 | 3.640 | 3.750 | 3.750 | 2,430 |
| 2024-05-30 | 3.750 | 3.790 | 3.750 | 3.790 | 3.790 | 638 |
| 2024-05-29 | 4.080 | 4.080 | 3.660 | 3.660 | 3.660 | 2,273 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.