Flowscape Technology AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.750 | 3.970 | 3.560 | 3.840 | 3.840 | 2,641 |
| 2024-05-27 | 3.990 | 3.990 | 3.530 | 3.760 | 3.760 | 4,765 |
| 2024-05-24 | 3.810 | 3.990 | 3.660 | 3.990 | 3.990 | 8,788 |
| 2024-05-23 | 3.620 | 4.280 | 3.620 | 3.820 | 3.820 | 55,675 |
| 2024-05-22 | 3.790 | 3.820 | 3.610 | 3.700 | 3.700 | 20,764 |
| 2024-05-21 | 4.030 | 4.030 | 3.750 | 3.760 | 3.760 | 33,311 |
| 2024-05-20 | 3.940 | 3.950 | 3.830 | 3.950 | 3.950 | 21,376 |
| 2024-05-17 | 3.580 | 3.890 | 3.580 | 3.880 | 3.880 | 25,233 |
| 2024-05-16 | 4.480 | 4.490 | 3.400 | 4.050 | 4.050 | 130,489 |
| 2024-05-15 | 4.110 | 4.200 | 3.800 | 4.200 | 4.200 | 38,796 |
| 2024-05-14 | 4.110 | 4.110 | 3.920 | 4.110 | 4.110 | 5,062 |
| 2024-05-13 | 4.040 | 4.130 | 3.800 | 4.110 | 4.110 | 120,341 |
| 2024-05-10 | 3.690 | 3.970 | 3.630 | 3.900 | 3.900 | 377,528 |
| 2024-05-08 | 3.700 | 4.040 | 3.590 | 3.690 | 3.690 | 29,575 |
| 2024-05-07 | 3.620 | 3.620 | 3.580 | 3.610 | 3.610 | 138,347 |
| 2024-05-06 | 3.510 | 3.630 | 3.510 | 3.610 | 3.610 | 44,998 |
| 2024-05-03 | 3.500 | 3.580 | 3.390 | 3.510 | 3.510 | 19,520 |
| 2024-05-02 | 3.580 | 3.580 | 3.300 | 3.380 | 3.380 | 29,191 |
| 2024-04-30 | 3.590 | 3.680 | 3.550 | 3.580 | 3.580 | 17,292 |
| 2024-04-29 | 3.740 | 3.740 | 3.550 | 3.740 | 3.740 | 5,290 |
| 2024-04-26 | 3.690 | 3.800 | 3.540 | 3.690 | 3.690 | 12,892 |
| 2024-04-25 | 3.980 | 3.980 | 3.500 | 3.700 | 3.700 | 5,970 |
| 2024-04-24 | 3.750 | 3.970 | 3.680 | 3.680 | 3.680 | 18,184 |
| 2024-04-23 | 3.860 | 3.860 | 3.600 | 3.710 | 3.710 | 30,484 |
| 2024-04-22 | 4.100 | 4.100 | 3.680 | 3.770 | 3.770 | 5,079 |
| 2024-04-19 | 4.070 | 4.070 | 3.950 | 3.990 | 3.990 | 2,456 |
| 2024-04-18 | 3.940 | 3.940 | 3.400 | 3.730 | 3.730 | 31,731 |
| 2024-04-17 | 3.600 | 4.130 | 3.600 | 3.680 | 3.680 | 5,058 |
| 2024-04-16 | 3.650 | 3.820 | 3.650 | 3.790 | 3.790 | 5,453 |
| 2024-04-15 | 4.150 | 4.150 | 3.820 | 3.920 | 3.920 | 2,152 |
| 2024-04-12 | 4.170 | 4.170 | 4.150 | 4.150 | 4.150 | 1,500 |
| 2024-04-11 | 3.680 | 3.870 | 3.670 | 3.870 | 3.870 | 4,255 |
| 2024-04-10 | 3.940 | 3.990 | 3.640 | 3.770 | 3.770 | 12,881 |
| 2024-04-09 | 4.000 | 4.000 | 3.800 | 3.940 | 3.940 | 4,585 |
| 2024-04-08 | 3.950 | 4.040 | 3.800 | 4.000 | 4.000 | 1,911 |
| 2024-04-05 | 4.020 | 4.200 | 3.500 | 3.950 | 3.950 | 12,757 |
| 2024-04-04 | 3.800 | 4.020 | 3.800 | 4.020 | 4.020 | 13,321 |
| 2024-04-03 | 3.970 | 4.000 | 3.780 | 3.980 | 3.980 | 50,990 |
| 2024-04-02 | 3.950 | 4.050 | 3.800 | 3.980 | 3.980 | 11,471 |
| 2024-03-28 | 3.700 | 3.990 | 3.700 | 3.950 | 3.950 | 9,338 |
| 2024-03-27 | 3.580 | 4.010 | 3.580 | 3.700 | 3.700 | 43,222 |
| 2024-03-26 | 3.810 | 3.820 | 3.500 | 3.580 | 3.580 | 155,392 |
| 2024-03-25 | 3.980 | 3.980 | 3.860 | 3.950 | 3.950 | 10,898 |
| 2024-03-22 | 4.000 | 4.400 | 3.950 | 3.980 | 3.980 | 23,585 |
| 2024-03-21 | 3.990 | 4.100 | 3.990 | 4.000 | 4.000 | 54,663 |
| 2024-03-20 | 3.840 | 4.380 | 3.840 | 4.000 | 4.000 | 54,024 |
| 2024-03-19 | 4.170 | 4.390 | 3.960 | 4.120 | 4.120 | 150,260 |
| 2024-03-18 | 4.040 | 4.390 | 3.990 | 4.150 | 4.150 | 48,088 |
| 2024-03-15 | 4.460 | 4.460 | 4.220 | 4.400 | 4.400 | 16,091 |
| 2024-03-14 | 4.000 | 4.470 | 4.000 | 4.470 | 4.470 | 56,858 |
| 2024-03-13 | 4.230 | 4.490 | 4.100 | 4.420 | 4.420 | 41,713 |
| 2024-03-12 | 4.220 | 4.640 | 4.040 | 4.230 | 4.230 | 143,381 |
| 2024-03-11 | 3.650 | 4.250 | 3.510 | 4.220 | 4.220 | 107,805 |
| 2024-03-08 | 3.510 | 3.670 | 3.510 | 3.670 | 3.670 | 20,383 |
| 2024-03-07 | 3.550 | 3.680 | 3.550 | 3.640 | 3.640 | 11,307 |
| 2024-03-06 | 3.800 | 3.800 | 3.570 | 3.570 | 3.570 | 9,118 |
| 2024-03-05 | 3.820 | 3.830 | 3.660 | 3.660 | 3.660 | 8,542 |
| 2024-03-04 | 3.940 | 3.950 | 3.660 | 3.830 | 3.830 | 10,808 |
| 2024-03-01 | 4.190 | 4.190 | 3.800 | 3.940 | 3.940 | 42,849 |
| 2024-02-29 | 3.530 | 3.630 | 3.530 | 3.600 | 3.600 | 8,093 |
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.