Flowscape Technology AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 3.530 | 3.630 | 3.530 | 3.600 | 3.600 | 8,093 |
| 2024-02-28 | 3.680 | 3.680 | 3.520 | 3.520 | 3.520 | 16,521 |
| 2024-02-27 | 3.580 | 3.690 | 3.580 | 3.680 | 3.680 | 58,359 |
| 2024-02-26 | 3.580 | 3.580 | 3.440 | 3.580 | 3.580 | 76,547 |
| 2024-02-23 | 3.390 | 3.570 | 3.290 | 3.570 | 3.570 | 96,856 |
| 2024-02-22 | 3.400 | 3.600 | 3.250 | 3.380 | 3.380 | 50,027 |
| 2024-02-21 | 3.050 | 3.600 | 3.050 | 3.400 | 3.400 | 301,318 |
| 2024-02-20 | 2.710 | 2.890 | 2.710 | 2.850 | 2.850 | 77,773 |
| 2024-02-19 | 2.800 | 2.900 | 2.710 | 2.900 | 2.900 | 7,368 |
| 2024-02-16 | 2.890 | 2.890 | 2.700 | 2.890 | 2.890 | 21,838 |
| 2024-02-15 | 2.740 | 2.890 | 2.740 | 2.890 | 2.890 | 879 |
| 2024-02-14 | 2.950 | 2.950 | 2.750 | 2.830 | 2.830 | 11,490 |
| 2024-02-13 | 2.800 | 2.970 | 2.760 | 2.970 | 2.970 | 41,484 |
| 2024-02-12 | 2.940 | 2.970 | 2.800 | 2.940 | 2.940 | 14,104 |
| 2024-02-09 | 2.780 | 2.960 | 2.780 | 2.940 | 2.940 | 7,304 |
| 2024-02-08 | 2.800 | 2.970 | 2.800 | 2.960 | 2.960 | 773 |
| 2024-02-07 | 2.940 | 2.940 | 2.800 | 2.910 | 2.910 | 1,155 |
| 2024-02-06 | 2.970 | 2.970 | 2.820 | 2.940 | 2.940 | 3,065 |
| 2024-02-05 | 2.960 | 2.990 | 2.900 | 2.930 | 2.930 | 16,699 |
| 2024-02-02 | 2.990 | 3.000 | 2.850 | 3.000 | 3.000 | 21,195 |
| 2024-02-01 | 2.900 | 3.000 | 2.830 | 2.850 | 2.850 | 13,884 |
| 2024-01-31 | 2.940 | 2.970 | 2.900 | 2.970 | 2.970 | 1,441 |
| 2024-01-30 | 2.940 | 2.970 | 2.910 | 2.950 | 2.950 | 3,171 |
| 2024-01-29 | 3.000 | 3.090 | 2.900 | 3.050 | 3.050 | 19,973 |
| 2024-01-26 | 2.880 | 2.990 | 2.810 | 2.990 | 2.990 | 25,522 |
| 2024-01-25 | 2.930 | 2.980 | 2.880 | 2.900 | 2.900 | 25,309 |
| 2024-01-24 | 2.880 | 2.910 | 2.850 | 2.910 | 2.910 | 4,194 |
| 2024-01-23 | 2.890 | 2.940 | 2.850 | 2.880 | 2.880 | 12,459 |
| 2024-01-22 | 2.960 | 2.980 | 2.880 | 2.880 | 2.880 | 42,367 |
| 2024-01-19 | 3.040 | 3.040 | 2.910 | 2.990 | 2.990 | 15,949 |
| 2024-01-18 | 2.990 | 3.050 | 2.990 | 3.050 | 3.050 | 3,613 |
| 2024-01-17 | 3.060 | 3.080 | 2.920 | 3.080 | 3.080 | 640 |
| 2024-01-16 | 3.000 | 3.080 | 2.890 | 3.080 | 3.080 | 8,281 |
| 2024-01-15 | 2.920 | 3.100 | 2.900 | 3.090 | 3.090 | 13,834 |
| 2024-01-12 | 3.050 | 3.090 | 3.000 | 3.040 | 3.040 | 23,354 |
| 2024-01-11 | 3.110 | 3.110 | 3.000 | 3.000 | 3.000 | 43,013 |
| 2024-01-10 | 3.080 | 3.190 | 3.040 | 3.110 | 3.110 | 7,569 |
| 2024-01-09 | 3.150 | 3.150 | 3.100 | 3.140 | 3.140 | 2,202 |
| 2024-01-08 | 3.180 | 3.210 | 3.070 | 3.210 | 3.210 | 10,036 |
| 2024-01-05 | 3.070 | 3.180 | 3.070 | 3.180 | 3.180 | 337 |
| 2024-01-04 | 3.240 | 3.250 | 3.100 | 3.170 | 3.170 | 2,989 |
| 2024-01-03 | 3.130 | 3.400 | 3.130 | 3.200 | 3.200 | 2,834 |
| 2024-01-02 | 3.030 | 3.300 | 3.030 | 3.300 | 3.300 | 5,461 |
| 2023-12-29 | 3.250 | 3.310 | 3.060 | 3.100 | 3.100 | 20,578 |
| 2023-12-28 | 3.340 | 3.340 | 3.090 | 3.180 | 3.180 | 11,925 |
| 2023-12-27 | 3.240 | 3.490 | 3.000 | 3.200 | 3.200 | 14,174 |
| 2023-12-22 | 3.070 | 3.240 | 3.060 | 3.210 | 3.210 | 13,679 |
| 2023-12-21 | 3.490 | 3.490 | 3.000 | 3.170 | 3.170 | 24,354 |
| 2023-12-20 | 3.280 | 3.280 | 3.090 | 3.180 | 3.180 | 104,281 |
| 2023-12-19 | 3.500 | 3.500 | 3.310 | 3.410 | 3.410 | 4,661 |
| 2023-12-18 | 3.400 | 3.460 | 3.320 | 3.440 | 3.440 | 2,321 |
| 2023-12-15 | 3.280 | 3.480 | 3.280 | 3.400 | 3.400 | 11,075 |
| 2023-12-14 | 3.490 | 3.490 | 3.210 | 3.280 | 3.280 | 3,257 |
| 2023-12-13 | 3.320 | 3.420 | 3.290 | 3.300 | 3.300 | 5,272 |
| 2023-12-12 | 3.290 | 3.350 | 3.150 | 3.250 | 3.250 | 30,441 |
| 2023-12-11 | 3.140 | 3.380 | 3.140 | 3.360 | 3.360 | 18,637 |
| 2023-12-08 | 3.390 | 3.450 | 3.210 | 3.450 | 3.450 | 48,397 |
| 2023-12-07 | 3.250 | 3.280 | 3.250 | 3.270 | 3.270 | 1,447 |
| 2023-12-06 | 3.390 | 3.390 | 3.250 | 3.250 | 3.250 | 20,239 |
| 2023-12-05 | 3.370 | 3.370 | 3.230 | 3.250 | 3.250 | 10,694 |
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.