Flowscape Technology AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 2.850 | 2.950 | 2.750 | 2.940 | 2.940 | 10,159 |
| 2023-03-16 | 2.770 | 2.970 | 2.770 | 2.850 | 2.850 | 14,642 |
| 2023-03-15 | 2.700 | 2.980 | 2.700 | 2.880 | 2.880 | 110,368 |
| 2023-03-14 | 2.800 | 2.890 | 2.700 | 2.700 | 2.700 | 15,275 |
| 2023-03-13 | 2.660 | 2.980 | 2.660 | 2.890 | 2.890 | 786 |
| 2023-03-10 | 2.970 | 2.970 | 2.770 | 2.900 | 2.900 | 3,278 |
| 2023-03-09 | 2.970 | 3.030 | 2.770 | 2.970 | 2.970 | 16,150 |
| 2023-03-08 | 3.020 | 3.020 | 2.740 | 2.970 | 2.970 | 10,926 |
| 2023-03-07 | 2.990 | 3.190 | 2.770 | 2.960 | 2.960 | 13,092 |
| 2023-03-06 | 2.870 | 3.000 | 2.720 | 2.990 | 2.990 | 19,947 |
| 2023-03-03 | 2.880 | 2.900 | 2.760 | 2.870 | 2.870 | 50,876 |
| 2023-03-02 | 2.850 | 2.890 | 2.710 | 2.860 | 2.860 | 31,250 |
| 2023-03-01 | 2.690 | 2.850 | 2.660 | 2.830 | 2.830 | 38,122 |
| 2023-02-28 | 2.600 | 2.600 | 2.400 | 2.500 | 2.500 | 141,711 |
| 2023-02-27 | 2.680 | 2.850 | 2.450 | 2.600 | 2.600 | 275,938 |
| 2023-02-24 | 3.100 | 3.100 | 2.700 | 2.860 | 2.860 | 124,490 |
| 2023-02-23 | 2.750 | 3.000 | 2.750 | 2.950 | 2.950 | 105,399 |
| 2023-02-22 | 3.000 | 3.280 | 2.730 | 2.750 | 2.750 | 95,744 |
| 2023-02-21 | 3.360 | 3.360 | 2.740 | 3.000 | 3.000 | 348,377 |
| 2023-02-20 | 3.500 | 3.670 | 3.500 | 3.660 | 3.660 | 3,282 |
| 2023-02-17 | 3.860 | 3.860 | 3.610 | 3.690 | 3.690 | 3,461 |
| 2023-02-16 | 3.870 | 3.870 | 3.460 | 3.590 | 3.590 | 14,283 |
| 2023-02-15 | 3.730 | 3.740 | 3.630 | 3.630 | 3.630 | 1,602 |
| 2023-02-14 | 3.820 | 3.820 | 3.510 | 3.730 | 3.730 | 7,668 |
| 2023-02-13 | 3.980 | 3.980 | 3.550 | 3.780 | 3.780 | 15,558 |
| 2023-02-10 | 3.840 | 3.980 | 3.560 | 3.790 | 3.790 | 22,500 |
| 2023-02-09 | 3.650 | 3.840 | 3.650 | 3.780 | 3.780 | 574 |
| 2023-02-08 | 3.800 | 3.840 | 3.570 | 3.840 | 3.840 | 14,203 |
| 2023-02-07 | 3.640 | 3.800 | 3.420 | 3.800 | 3.800 | 19,744 |
| 2023-02-06 | 3.600 | 3.830 | 3.360 | 3.820 | 3.820 | 51,982 |
| 2023-02-03 | 3.580 | 3.900 | 3.440 | 3.680 | 3.680 | 201,160 |
| 2023-02-02 | 3.360 | 3.580 | 3.180 | 3.580 | 3.580 | 65,521 |
| 2023-02-01 | 3.380 | 3.580 | 3.370 | 3.490 | 3.490 | 5,063 |
| 2023-01-31 | 3.260 | 3.600 | 3.260 | 3.420 | 3.420 | 19,194 |
| 2023-01-30 | 3.410 | 3.440 | 3.230 | 3.380 | 3.380 | 115,545 |
| 2023-01-27 | 3.580 | 3.580 | 3.280 | 3.410 | 3.410 | 57,121 |
| 2023-01-26 | 3.400 | 3.600 | 3.310 | 3.590 | 3.590 | 18,701 |
| 2023-01-25 | 3.460 | 3.490 | 3.250 | 3.410 | 3.410 | 19,823 |
| 2023-01-24 | 3.280 | 3.440 | 3.190 | 3.380 | 3.380 | 7,147 |
| 2023-01-23 | 3.310 | 3.480 | 3.240 | 3.250 | 3.250 | 39,419 |
| 2023-01-20 | 3.680 | 3.680 | 3.290 | 3.550 | 3.550 | 7,575 |
| 2023-01-19 | 3.250 | 3.530 | 3.250 | 3.490 | 3.490 | 14,901 |
| 2023-01-18 | 3.590 | 3.590 | 3.340 | 3.540 | 3.540 | 2,568 |
| 2023-01-17 | 3.470 | 3.520 | 3.200 | 3.500 | 3.500 | 29,384 |
| 2023-01-16 | 3.600 | 3.760 | 3.220 | 3.570 | 3.570 | 78,201 |
| 2023-01-13 | 3.750 | 3.750 | 3.510 | 3.570 | 3.570 | 24,467 |
| 2023-01-12 | 3.970 | 3.970 | 3.550 | 3.880 | 3.880 | 4,274 |
| 2023-01-11 | 3.660 | 3.930 | 3.550 | 3.710 | 3.710 | 21,227 |
| 2023-01-10 | 3.670 | 3.800 | 3.660 | 3.660 | 3.660 | 9,536 |
| 2023-01-09 | 3.690 | 3.700 | 3.400 | 3.500 | 3.500 | 15,105 |
| 2023-01-05 | 3.520 | 3.700 | 3.480 | 3.700 | 3.700 | 506 |
| 2023-01-04 | 3.670 | 3.680 | 3.650 | 3.660 | 3.660 | 19,464 |
| 2023-01-03 | 3.640 | 3.700 | 3.420 | 3.650 | 3.650 | 57,248 |
| 2023-01-02 | 3.600 | 3.750 | 3.500 | 3.640 | 3.640 | 39,011 |
| 2022-12-30 | 3.590 | 3.930 | 3.580 | 3.590 | 3.590 | 13,086 |
| 2022-12-29 | 3.750 | 3.750 | 3.590 | 3.650 | 3.650 | 15,986 |
| 2022-12-28 | 3.570 | 3.750 | 3.570 | 3.750 | 3.750 | 17,180 |
| 2022-12-27 | 3.710 | 3.890 | 3.690 | 3.720 | 3.720 | 27,135 |
| 2022-12-23 | 3.710 | 3.890 | 3.710 | 3.710 | 3.710 | 29,140 |
| 2022-12-22 | 3.700 | 3.790 | 3.540 | 3.790 | 3.790 | 12,016 |
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.