Flowscape Technology AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 3.280 | 3.400 | 3.280 | 3.390 | 3.390 | 44,759 |
| 2023-12-01 | 3.300 | 3.360 | 3.190 | 3.360 | 3.360 | 3,642 |
| 2023-11-30 | 3.360 | 3.400 | 3.240 | 3.300 | 3.300 | 11,669 |
| 2023-11-29 | 3.400 | 3.440 | 3.350 | 3.430 | 3.430 | 14,713 |
| 2023-11-28 | 3.370 | 3.500 | 3.370 | 3.440 | 3.440 | 30,621 |
| 2023-11-27 | 3.290 | 3.460 | 3.290 | 3.460 | 3.460 | 25,796 |
| 2023-11-24 | 3.640 | 3.640 | 3.270 | 3.290 | 3.290 | 13,124 |
| 2023-11-23 | 3.440 | 3.720 | 3.130 | 3.280 | 3.280 | 88,936 |
| 2023-11-22 | 3.410 | 3.500 | 3.300 | 3.440 | 3.440 | 9,787 |
| 2023-11-21 | 3.520 | 3.660 | 3.420 | 3.450 | 3.450 | 15,326 |
| 2023-11-20 | 3.790 | 3.790 | 3.570 | 3.750 | 3.750 | 15,270 |
| 2023-11-17 | 3.510 | 3.890 | 3.510 | 3.790 | 3.790 | 9,571 |
| 2023-11-16 | 3.860 | 3.860 | 3.580 | 3.800 | 3.800 | 9,995 |
| 2023-11-15 | 3.890 | 3.890 | 3.510 | 3.830 | 3.830 | 36,609 |
| 2023-11-14 | 3.890 | 3.890 | 3.430 | 3.710 | 3.710 | 4,458 |
| 2023-11-13 | 3.420 | 3.610 | 3.410 | 3.560 | 3.560 | 16,705 |
| 2023-11-10 | 3.610 | 3.610 | 3.450 | 3.540 | 3.540 | 21,376 |
| 2023-11-09 | 3.560 | 3.620 | 3.450 | 3.610 | 3.610 | 11,494 |
| 2023-11-08 | 3.590 | 3.800 | 3.570 | 3.570 | 3.570 | 7,101 |
| 2023-11-07 | 3.870 | 3.870 | 3.670 | 3.860 | 3.860 | 1,459 |
| 2023-11-06 | 3.630 | 3.860 | 3.570 | 3.810 | 3.810 | 9,240 |
| 2023-11-03 | 3.900 | 3.900 | 3.410 | 3.880 | 3.880 | 7,052 |
| 2023-11-02 | 4.000 | 4.000 | 3.530 | 3.860 | 3.860 | 26,052 |
| 2023-11-01 | 3.950 | 3.950 | 3.420 | 3.730 | 3.730 | 23,780 |
| 2023-10-31 | 3.750 | 3.800 | 3.410 | 3.700 | 3.700 | 27,103 |
| 2023-10-30 | 3.420 | 3.640 | 3.420 | 3.520 | 3.520 | 58,992 |
| 2023-10-27 | 3.460 | 3.490 | 3.420 | 3.420 | 3.420 | 649 |
| 2023-10-26 | 3.250 | 3.420 | 3.180 | 3.410 | 3.410 | 68,891 |
| 2023-10-25 | 3.340 | 3.340 | 3.140 | 3.250 | 3.250 | 4,957 |
| 2023-10-24 | 3.340 | 3.340 | 3.180 | 3.220 | 3.220 | 1,253 |
| 2023-10-23 | 3.250 | 3.340 | 3.130 | 3.340 | 3.340 | 37,663 |
| 2023-10-20 | 3.220 | 3.430 | 3.220 | 3.430 | 3.430 | 2,089 |
| 2023-10-19 | 3.140 | 3.290 | 3.140 | 3.220 | 3.220 | 3,378 |
| 2023-10-18 | 3.380 | 3.470 | 3.140 | 3.200 | 3.200 | 5,525 |
| 2023-10-17 | 3.320 | 3.370 | 3.320 | 3.370 | 3.370 | 1,405 |
| 2023-10-16 | 3.370 | 3.380 | 3.110 | 3.330 | 3.330 | 125,954 |
| 2023-10-13 | 3.170 | 3.390 | 3.150 | 3.370 | 3.370 | 19,436 |
| 2023-10-12 | 3.220 | 3.590 | 3.090 | 3.340 | 3.340 | 37,709 |
| 2023-10-11 | 3.280 | 3.370 | 3.080 | 3.220 | 3.220 | 3,082 |
| 2023-10-10 | 3.270 | 3.270 | 3.090 | 3.240 | 3.240 | 15,843 |
| 2023-10-09 | 3.070 | 3.270 | 3.070 | 3.270 | 3.270 | 3,846 |
| 2023-10-06 | 3.270 | 3.270 | 3.110 | 3.200 | 3.200 | 8,396 |
| 2023-10-05 | 3.250 | 3.260 | 3.200 | 3.260 | 3.260 | 1,369 |
| 2023-10-04 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 787 |
| 2023-10-03 | 3.150 | 3.280 | 3.100 | 3.280 | 3.280 | 5,345 |
| 2023-10-02 | 3.180 | 3.270 | 3.130 | 3.200 | 3.200 | 7,916 |
| 2023-09-29 | 3.150 | 3.290 | 3.150 | 3.290 | 3.290 | 14,646 |
| 2023-09-28 | 3.200 | 3.210 | 3.110 | 3.200 | 3.200 | 9,773 |
| 2023-09-27 | 3.120 | 3.280 | 3.120 | 3.280 | 3.280 | 1,196 |
| 2023-09-26 | 3.090 | 3.290 | 3.060 | 3.290 | 3.290 | 63,402 |
| 2023-09-25 | 3.120 | 3.180 | 3.100 | 3.100 | 3.100 | 46,418 |
| 2023-09-22 | 3.100 | 3.180 | 3.100 | 3.120 | 3.120 | 182,020 |
| 2023-09-21 | 3.050 | 3.050 | 3.030 | 3.030 | 3.030 | 2,720 |
| 2023-09-20 | 3.120 | 3.150 | 3.030 | 3.080 | 3.080 | 6,679 |
| 2023-09-19 | 3.200 | 3.200 | 2.980 | 3.120 | 3.120 | 243,908 |
| 2023-09-18 | 3.110 | 3.200 | 3.000 | 3.200 | 3.200 | 27,258 |
| 2023-09-15 | 2.940 | 3.090 | 2.940 | 3.080 | 3.080 | 13,697 |
| 2023-09-14 | 2.910 | 3.130 | 2.820 | 2.980 | 2.980 | 29,788 |
| 2023-09-13 | 2.950 | 3.000 | 2.600 | 2.940 | 2.940 | 7,102 |
| 2023-09-12 | 2.900 | 2.950 | 2.900 | 2.950 | 2.950 | 1,324 |
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.