Flowscape Technology AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.690 | 3.970 | 3.580 | 3.730 | 3.730 | 20,412 |
| 2022-12-20 | 3.670 | 3.950 | 3.590 | 3.720 | 3.720 | 13,337 |
| 2022-12-19 | 3.960 | 3.960 | 3.740 | 3.870 | 3.870 | 15,361 |
| 2022-12-16 | 4.000 | 4.150 | 3.680 | 3.960 | 3.960 | 74,712 |
| 2022-12-15 | 3.970 | 4.060 | 3.780 | 3.930 | 3.930 | 24,494 |
| 2022-12-14 | 3.770 | 4.230 | 3.770 | 3.970 | 3.970 | 74,017 |
| 2022-12-13 | 4.190 | 4.310 | 4.000 | 4.300 | 4.300 | 43,386 |
| 2022-12-12 | 4.200 | 4.200 | 3.960 | 4.170 | 4.170 | 9,777 |
| 2022-12-09 | 4.090 | 4.230 | 4.000 | 4.200 | 4.200 | 26,596 |
| 2022-12-08 | 4.190 | 4.200 | 4.000 | 4.090 | 4.090 | 78,738 |
| 2022-12-07 | 4.290 | 4.290 | 4.080 | 4.190 | 4.190 | 71,036 |
| 2022-12-06 | 4.430 | 4.430 | 4.020 | 4.290 | 4.290 | 28,559 |
| 2022-12-05 | 4.900 | 4.900 | 4.190 | 4.430 | 4.430 | 89,848 |
| 2022-12-02 | 4.800 | 4.800 | 4.310 | 4.480 | 4.480 | 53,928 |
| 2022-12-01 | 5.000 | 5.000 | 4.380 | 4.450 | 4.450 | 16,458 |
| 2022-11-30 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2022-11-29 | 4.440 | 4.440 | 4.040 | 4.040 | 4.040 | 15,919 |
| 2022-11-28 | 4.210 | 4.435 | 4.200 | 4.200 | 4.200 | 30,116 |
| 2022-11-25 | 4.090 | 4.425 | 3.990 | 4.210 | 4.210 | 81,823 |
| 2022-11-24 | 4.040 | 4.205 | 4.000 | 4.000 | 4.000 | 24,240 |
| 2022-11-23 | 4.605 | 4.605 | 3.940 | 4.240 | 4.240 | 72,423 |
| 2022-11-22 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-11-21 | 4.415 | 4.760 | 4.415 | 4.550 | 4.550 | 5,651 |
| 2022-11-18 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-11-17 | 4.420 | 4.500 | 4.250 | 4.250 | 4.250 | 72,589 |
| 2022-11-16 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2022-11-15 | 5.200 | 5.200 | 4.500 | 4.660 | 4.660 | 48,472 |
| 2022-11-14 | 5.050 | 5.050 | 4.540 | 4.785 | 4.785 | 61,202 |
| 2022-11-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-11-10 | 4.975 | 4.980 | 4.510 | 4.800 | 4.800 | 48,947 |
| 2022-11-09 | 4.995 | 4.995 | 4.700 | 4.985 | 4.985 | 11,042 |
| 2022-11-08 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2022-11-07 | 4.700 | 4.890 | 4.550 | 4.730 | 4.730 | 18,097 |
| 2022-11-04 | 4.690 | 4.800 | 4.420 | 4.700 | 4.700 | 50,976 |
| 2022-11-03 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2022-11-02 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2022-11-01 | 4.685 | 4.925 | 4.300 | 4.620 | 4.620 | 29,602 |
| 2022-10-31 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2022-10-28 | 5.000 | 5.000 | 4.815 | 4.840 | 4.840 | 24,911 |
| 2022-10-27 | 5.100 | 5.100 | 4.905 | 5.000 | 5.000 | 22,384 |
| 2022-10-26 | 5.780 | 5.780 | 4.710 | 4.730 | 4.730 | 80,430 |
| 2022-10-25 | 5.510 | 5.510 | 5.050 | 5.280 | 5.280 | 13,594 |
| 2022-10-24 | 5.200 | 5.740 | 5.110 | 5.510 | 5.510 | 14,874 |
| 2022-10-21 | 5.590 | 5.590 | 5.160 | 5.500 | 5.500 | 9,161 |
| 2022-10-20 | 5.260 | 5.700 | 5.260 | 5.440 | 5.440 | 34,898 |
| 2022-10-19 | 5.740 | 5.740 | 5.410 | 5.410 | 5.410 | 10,169 |
| 2022-10-18 | 5.600 | 5.880 | 5.400 | 5.740 | 5.740 | 36,708 |
| 2022-10-17 | 5.540 | 5.800 | 5.500 | 5.650 | 5.650 | 11,302 |
| 2022-10-14 | 5.970 | 5.980 | 5.890 | 5.950 | 5.950 | 9,945 |
| 2022-10-13 | 5.750 | 6.000 | 5.570 | 5.990 | 5.990 | 89,678 |
| 2022-10-12 | 5.920 | 6.000 | 5.920 | 6.000 | 6.000 | 262 |
| 2022-10-11 | 5.840 | 6.020 | 5.840 | 6.000 | 6.000 | 4,119 |
| 2022-10-10 | 5.740 | 6.100 | 5.740 | 6.090 | 6.090 | 1,241 |
| 2022-10-07 | 6.180 | 6.180 | 5.900 | 6.000 | 6.000 | 732 |
| 2022-10-06 | 6.000 | 6.180 | 6.000 | 6.160 | 6.160 | 14,702 |
| 2022-10-05 | 6.140 | 6.140 | 5.900 | 6.000 | 6.000 | 3,285 |
| 2022-10-04 | 5.900 | 6.300 | 5.830 | 6.250 | 6.250 | 2,724 |
| 2022-10-03 | 5.870 | 6.350 | 5.750 | 6.350 | 6.350 | 13,604 |
| 2022-09-30 | 5.850 | 6.150 | 5.840 | 6.120 | 6.120 | 7,085 |
| 2022-09-29 | 5.870 | 6.180 | 5.870 | 6.180 | 6.180 | 15,787 |
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.