Flowscape Technology AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.520 | 3.800 | 3.520 | 3.520 | 3.520 | 6,701 |
| 2026-07-24 | 3.500 | 3.800 | 3.500 | 3.640 | 3.640 | 1,017 |
| 2026-07-23 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 172 |
| 2026-07-22 | 3.720 | 3.720 | 3.440 | 3.440 | 3.440 | 2,895 |
| 2026-07-21 | 3.720 | 3.760 | 3.500 | 3.680 | 3.680 | 306 |
| 2026-07-20 | 3.540 | 3.600 | 3.520 | 3.600 | 3.600 | 3,287 |
| 2026-07-17 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 246 |
| 2026-07-16 | 3.600 | 3.680 | 3.560 | 3.560 | 3.560 | 509 |
| 2026-07-15 | 3.780 | 3.800 | 3.580 | 3.580 | 3.580 | 4,730 |
| 2026-07-14 | 3.800 | 3.800 | 3.620 | 3.620 | 3.620 | 1,189 |
| 2026-07-13 | 3.800 | 3.880 | 3.800 | 3.800 | 3.800 | 2,952 |
| 2026-07-10 | 3.720 | 3.960 | 3.720 | 3.960 | 3.960 | 692 |
| 2026-07-09 | 3.780 | 3.780 | 3.560 | 3.720 | 3.720 | 6,064 |
| 2026-07-08 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 5,419 |
| 2026-07-07 | 3.580 | 3.800 | 3.580 | 3.620 | 3.620 | 458 |
| 2026-07-06 | 3.580 | 3.700 | 3.580 | 3.700 | 3.700 | 2,381 |
| 2026-07-03 | 3.500 | 3.580 | 3.500 | 3.580 | 3.580 | 2,582 |
| 2026-07-02 | 3.720 | 3.720 | 3.520 | 3.520 | 3.520 | 10,043 |
| 2026-07-01 | 3.980 | 3.980 | 3.560 | 3.820 | 3.820 | 743 |
| 2026-06-30 | 3.560 | 3.760 | 3.500 | 3.700 | 3.700 | 193 |
| 2026-06-29 | 3.680 | 3.780 | 3.540 | 3.740 | 3.740 | 2,221 |
| 2026-06-26 | 3.500 | 3.580 | 3.500 | 3.580 | 3.580 | 283 |
| 2026-06-25 | 3.580 | 3.580 | 3.500 | 3.580 | 3.580 | 2,660 |
| 2026-06-24 | 3.560 | 3.580 | 3.500 | 3.580 | 3.580 | 16,245 |
| 2026-06-23 | 3.460 | 3.600 | 3.460 | 3.520 | 3.520 | 607 |
| 2026-06-22 | 3.740 | 3.780 | 3.560 | 3.640 | 3.640 | 180 |
| 2026-06-18 | 3.640 | 3.700 | 3.440 | 3.520 | 3.520 | 14,770 |
| 2026-06-17 | 3.620 | 3.620 | 3.440 | 3.520 | 3.520 | 24,637 |
| 2026-06-16 | 3.620 | 3.720 | 3.600 | 3.720 | 3.720 | 12,142 |
| 2026-06-15 | 3.760 | 3.760 | 3.440 | 3.720 | 3.720 | 5,952 |
| 2026-06-12 | 3.520 | 3.800 | 3.520 | 3.760 | 3.760 | 15,553 |
| 2026-06-11 | 3.880 | 3.880 | 3.620 | 3.800 | 3.800 | 15,289 |
| 2026-06-10 | 3.500 | 3.560 | 3.480 | 3.560 | 3.560 | 11,290 |
| 2026-06-09 | 3.540 | 3.680 | 3.480 | 3.680 | 3.680 | 1,824 |
| 2026-06-08 | 3.840 | 3.840 | 3.480 | 3.760 | 3.760 | 373 |
| 2026-06-05 | 3.540 | 3.880 | 3.540 | 3.880 | 3.880 | 3,389 |
| 2026-06-04 | 3.460 | 3.580 | 3.400 | 3.540 | 3.540 | 20,439 |
| 2026-06-03 | 3.500 | 3.640 | 3.480 | 3.640 | 3.640 | 8,235 |
| 2026-06-02 | 3.720 | 3.860 | 3.540 | 3.700 | 3.700 | 13,905 |
| 2026-06-01 | 3.800 | 3.800 | 3.360 | 3.420 | 3.420 | 30,224 |
| 2026-05-29 | 3.980 | 4.000 | 3.760 | 3.880 | 3.880 | 6,747 |
| 2026-05-28 | 3.740 | 3.780 | 3.600 | 3.780 | 3.780 | 29,431 |
| 2026-05-27 | 3.160 | 3.920 | 3.160 | 3.520 | 3.520 | 309,001 |
| 2026-05-26 | 3.260 | 3.260 | 3.160 | 3.160 | 3.160 | 870 |
| 2026-05-25 | 3.300 | 3.300 | 3.120 | 3.240 | 3.240 | 2,701 |
| 2026-05-22 | 3.300 | 3.300 | 3.200 | 3.280 | 3.280 | 919 |
| 2026-05-21 | 3.160 | 3.300 | 3.160 | 3.180 | 3.180 | 4,080 |
| 2026-05-20 | 3.180 | 3.300 | 3.160 | 3.180 | 3.180 | 22,948 |
| 2026-05-19 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 1,281 |
| 2026-05-18 | 3.300 | 3.300 | 3.160 | 3.220 | 3.220 | 13,590 |
| 2026-05-15 | 3.160 | 3.280 | 3.140 | 3.280 | 3.280 | 15,173 |
| 2026-05-13 | 3.100 | 3.280 | 3.100 | 3.260 | 3.260 | 11,332 |
| 2026-05-12 | 3.220 | 3.240 | 3.100 | 3.100 | 3.100 | 4,662 |
| 2026-05-11 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 18,259 |
| 2026-05-08 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 24,055 |
| 2026-05-07 | 3.200 | 3.260 | 3.120 | 3.260 | 3.260 | 6,036 |
| 2026-05-06 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 3,833 |
| 2026-05-05 | 3.040 | 3.300 | 3.020 | 3.160 | 3.160 | 8,208 |
| 2026-05-04 | 3.120 | 3.300 | 3.040 | 3.040 | 3.040 | 17,033 |
| 2026-04-30 | 3.100 | 3.120 | 3.020 | 3.120 | 3.120 | 14,060 |
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.