Flowscape Technology AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.800	3.000	2.800	2.800	2.800	31,948
2023-09-08	2.840	2.930	2.800	2.930	2.930	11,769
2023-09-07	3.010	3.010	2.810	2.930	2.930	116,671
2023-09-06	3.040	3.230	3.040	3.120	3.120	14,598
2023-09-05	3.110	3.240	3.020	3.040	3.040	6,766
2023-09-04	2.920	3.110	2.920	3.110	3.110	13,743
2023-09-01	2.900	3.290	2.900	3.140	3.140	2,740
2023-08-31	3.150	3.190	3.030	3.190	3.190	32,677
2023-08-30	3.120	3.290	3.120	3.210	3.210	15,301
2023-08-29	3.340	3.340	3.180	3.260	3.260	3,830
2023-08-28	3.080	3.250	3.080	3.250	3.250	41,524
2023-08-25	3.200	3.250	3.080	3.250	3.250	12,896
2023-08-24	3.060	3.270	3.050	3.100	3.100	102,392
2023-08-23	3.030	3.210	3.030	3.170	3.170	10,316
2023-08-22	3.300	3.380	3.180	3.180	3.180	29,480
2023-08-21	3.120	3.380	3.120	3.280	3.280	5,715
2023-08-18	3.390	3.400	3.120	3.120	3.120	62,080
2023-08-17	2.980	3.400	2.980	3.350	3.350	82,489
2023-08-16	2.940	2.970	2.750	2.950	2.950	99,927
2023-08-15	2.610	2.940	2.610	2.940	2.940	210,172
2023-08-14	2.870	2.890	2.600	2.790	2.790	33,368
2023-08-11	2.590	2.870	2.580	2.870	2.870	41,216
2023-08-10	2.740	2.740	2.580	2.580	2.580	1,647
2023-08-09	2.740	2.740	2.630	2.660	2.660	870
2023-08-08	2.580	2.640	2.580	2.640	2.640	39,595
2023-08-07	2.570	2.740	2.560	2.600	2.600	168,613
2023-08-04	2.650	2.650	2.430	2.570	2.570	15,179
2023-08-03	2.490	2.900	2.490	2.650	2.650	9,325
2023-08-02	2.510	2.920	2.510	2.920	2.920	18,488
2023-08-01	2.820	2.820	2.300	2.820	2.820	19,128
2023-07-31	2.540	2.970	2.520	2.640	2.640	82,947
2023-07-28	2.600	2.630	2.520	2.520	2.520	14,455
2023-07-27	2.850	2.850	2.580	2.690	2.690	51,884
2023-07-26	2.690	2.800	2.600	2.800	2.800	29,958
2023-07-25	2.720	2.820	2.620	2.700	2.700	8,202
2023-07-24	2.540	2.720	2.540	2.720	2.720	5,365
2023-07-21	2.700	2.720	2.500	2.720	2.720	32,349
2023-07-20	2.750	2.940	2.600	2.720	2.720	32,762
2023-07-19	2.950	2.950	2.750	2.750	2.750	1,908
2023-07-18	2.800	2.800	2.680	2.800	2.800	4,532
2023-07-17	2.650	2.810	2.530	2.810	2.810	15,528
2023-07-14	2.660	2.800	2.530	2.650	2.650	7,462
2023-07-13	2.620	2.830	2.620	2.830	2.830	20,204
2023-07-12	2.700	2.750	2.660	2.660	2.660	31,614
2023-07-11	2.610	2.990	2.610	2.720	2.720	38,815
2023-07-10	2.800	2.960	2.740	2.750	2.750	15,237
2023-07-07	3.020	3.020	2.700	2.800	2.800	5,620
2023-07-06	2.700	2.950	2.640	2.790	2.790	17,603
2023-07-05	3.080	3.080	2.660	2.780	2.780	138,059
2023-07-04	2.320	3.080	2.320	3.080	3.080	29,312
2023-07-03	2.900	2.900	2.540	2.720	2.720	23,829
2023-06-30	2.950	2.950	2.810	2.900	2.900	3,969
2023-06-29	2.900	2.990	2.800	2.940	2.940	23,012
2023-06-28	3.090	3.090	3.000	3.000	3.000	940
2023-06-27	3.000	3.180	2.900	2.980	2.980	17,129
2023-06-26	3.300	3.300	3.000	3.000	3.000	2,484
2023-06-22	2.850	3.150	2.850	3.150	3.150	3,218
2023-06-21	2.960	2.960	2.960	2.960	2.960	100
2023-06-20	2.830	3.190	2.830	2.960	2.960	19,392
2023-06-19	3.100	3.200	3.100	3.200	3.200	6,900

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.