Flowscape Technology AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	3.060	3.100	2.910	3.100	3.100	1,593
2023-06-15	3.080	3.080	2.890	3.070	3.070	389
2023-06-14	2.810	3.090	2.800	3.090	3.090	14,873
2023-06-13	3.070	3.070	2.950	3.010	3.010	10,852
2023-06-12	2.940	3.200	2.800	3.090	3.090	64,354
2023-06-09	2.780	2.930	2.630	2.930	2.930	110,473
2023-06-08	2.720	2.800	2.650	2.780	2.780	19,228
2023-06-07	2.900	2.960	2.660	2.660	2.660	15,944
2023-06-05	2.810	2.900	2.750	2.900	2.900	4,942
2023-06-02	2.690	3.040	2.690	2.970	2.970	17,794
2023-06-01	2.800	2.950	2.700	2.820	2.820	18,846
2023-05-31	2.950	2.950	2.800	2.950	2.950	29,801
2023-05-30	2.900	2.900	2.620	2.880	2.880	3,374
2023-05-29	3.090	3.090	2.760	2.890	2.890	88,479
2023-05-26	3.060	3.140	2.930	3.100	3.100	4,360
2023-05-25	3.140	3.140	2.960	3.060	3.060	10,402
2023-05-24	3.040	3.190	2.900	3.060	3.060	14,715
2023-05-23	3.090	3.160	3.070	3.140	3.140	6,681
2023-05-22	3.150	3.200	3.060	3.180	3.180	3,953
2023-05-19	3.480	3.480	3.000	3.300	3.300	18,679
2023-05-17	3.440	3.480	3.290	3.480	3.480	774
2023-05-16	3.450	3.450	3.300	3.440	3.440	2,891
2023-05-15	3.300	3.490	3.060	3.300	3.300	53,645
2023-05-12	3.100	3.500	3.000	3.300	3.300	51,764
2023-05-11	2.910	3.100	2.900	2.900	2.900	20,907
2023-05-10	2.900	3.020	2.900	3.010	3.010	442
2023-05-09	3.160	3.160	2.890	2.890	2.890	19,921
2023-05-08	2.990	3.020	2.810	3.020	3.020	37,835
2023-05-05	2.980	2.990	2.790	2.990	2.990	22,595
2023-05-04	3.000	3.000	2.900	3.000	3.000	2,462
2023-05-03	2.820	3.070	2.820	3.020	3.020	101,266
2023-05-02	2.750	2.900	2.600	2.640	2.640	32,754
2023-04-28	2.740	2.750	2.660	2.750	2.750	47,333
2023-04-27	2.630	2.830	2.490	2.740	2.740	57,947
2023-04-26	2.890	2.930	2.640	2.710	2.710	44,238
2023-04-25	2.820	2.940	2.730	2.740	2.740	47,775
2023-04-24	2.770	2.830	2.730	2.830	2.830	4,605
2023-04-21	2.950	2.950	2.760	2.760	2.760	27,044
2023-04-20	2.900	3.000	2.810	2.960	2.960	25,070
2023-04-19	2.950	2.990	2.750	2.990	2.990	18,095
2023-04-18	2.810	2.860	2.710	2.860	2.860	51,998
2023-04-17	2.860	2.930	2.810	2.810	2.810	30,933
2023-04-14	2.960	3.080	2.760	3.050	3.050	34,179
2023-04-13	3.150	3.150	2.790	3.060	3.060	59,723
2023-04-12	2.800	3.180	2.730	2.730	2.730	14,303
2023-04-11	3.070	3.070	2.800	2.950	2.950	40,798
2023-04-06	2.990	3.090	2.730	3.090	3.090	37,260
2023-04-05	2.890	3.140	2.840	2.990	2.990	17,445
2023-04-04	3.030	3.040	2.800	2.830	2.830	46,562
2023-04-03	2.970	3.260	2.870	3.040	3.040	221,384
2023-03-31	3.100	3.100	2.870	2.980	2.980	19,852
2023-03-30	3.050	3.100	2.910	3.100	3.100	19,579
2023-03-29	3.140	3.160	2.890	3.160	3.160	9,070
2023-03-28	3.160	3.160	3.060	3.080	3.080	2,764
2023-03-27	2.950	3.160	2.900	3.100	3.100	6,961
2023-03-24	2.750	2.950	2.710	2.900	2.900	48,528
2023-03-23	2.650	2.900	2.580	2.880	2.880	28,099
2023-03-22	2.710	2.840	2.600	2.650	2.650	59,266
2023-03-21	2.840	3.190	2.680	2.700	2.700	121,339
2023-03-20	2.940	3.040	2.760	2.840	2.840	27,833

← NewerPage 15 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.