Flowscape Technology AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.060 | 3.090 | 3.010 | 3.010 | 3.010 | 4,182 |
| 2025-10-31 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 634 |
| 2025-10-30 | 3.090 | 3.090 | 3.080 | 3.080 | 3.080 | 1,270 |
| 2025-10-29 | 3.050 | 3.080 | 2.990 | 2.990 | 2.990 | 8,046 |
| 2025-10-28 | 3.010 | 3.090 | 3.010 | 3.020 | 3.020 | 1,429 |
| 2025-10-27 | 3.050 | 3.050 | 2.990 | 3.010 | 3.010 | 12,700 |
| 2025-10-24 | 3.090 | 3.090 | 2.990 | 3.030 | 3.030 | 3,387 |
| 2025-10-23 | 3.020 | 3.110 | 3.020 | 3.020 | 3.020 | 4,316 |
| 2025-10-22 | 3.000 | 3.110 | 3.000 | 3.110 | 3.110 | 18,754 |
| 2025-10-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 70 |
| 2025-10-20 | 3.100 | 3.110 | 2.990 | 3.110 | 3.110 | 41,661 |
| 2025-10-17 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 463 |
| 2025-10-16 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 1,008 |
| 2025-10-15 | 3.050 | 3.140 | 2.980 | 3.020 | 3.020 | 5,852 |
| 2025-10-14 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 288 |
| 2025-10-13 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 420 |
| 2025-10-10 | 3.020 | 3.080 | 3.000 | 3.040 | 3.040 | 18,373 |
| 2025-10-09 | 3.010 | 3.080 | 3.010 | 3.070 | 3.070 | 565 |
| 2025-10-08 | 2.910 | 3.040 | 2.900 | 3.040 | 3.040 | 48,940 |
| 2025-10-07 | 2.980 | 3.020 | 2.970 | 2.980 | 2.980 | 7,572 |
| 2025-10-06 | 2.960 | 3.030 | 2.950 | 3.020 | 3.020 | 19,610 |
| 2025-10-03 | 3.000 | 3.080 | 2.930 | 3.080 | 3.080 | 447 |
| 2025-10-02 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 7 |
| 2025-10-01 | 3.010 | 3.080 | 3.000 | 3.080 | 3.080 | 11,475 |
| 2025-09-30 | 3.000 | 3.080 | 3.000 | 3.000 | 3.000 | 363 |
| 2025-09-29 | 3.190 | 3.190 | 2.970 | 3.010 | 3.010 | 832 |
| 2025-09-26 | 3.050 | 3.070 | 2.980 | 3.070 | 3.070 | 8,590 |
| 2025-09-25 | 3.090 | 3.150 | 3.030 | 3.030 | 3.030 | 2,100 |
| 2025-09-24 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 20,528 |
| 2025-09-23 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 1,339 |
| 2025-09-22 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 5,488 |
| 2025-09-19 | 3.100 | 3.170 | 3.050 | 3.050 | 3.050 | 55,130 |
| 2025-09-18 | 3.030 | 3.140 | 3.030 | 3.100 | 3.100 | 34,121 |
| 2025-09-17 | 3.040 | 3.040 | 3.020 | 3.040 | 3.040 | 3,483 |
| 2025-09-16 | 3.050 | 3.050 | 3.040 | 3.040 | 3.040 | 817 |
| 2025-09-15 | 3.080 | 3.190 | 3.050 | 3.140 | 3.140 | 15,223 |
| 2025-09-12 | 3.110 | 3.130 | 3.080 | 3.080 | 3.080 | 1,497 |
| 2025-09-11 | 3.040 | 3.210 | 3.040 | 3.210 | 3.210 | 667 |
| 2025-09-10 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 300 |
| 2025-09-09 | 3.110 | 3.130 | 3.110 | 3.130 | 3.130 | 20,821 |
| 2025-09-08 | 3.380 | 3.380 | 3.100 | 3.130 | 3.130 | 28,273 |
| 2025-09-05 | 3.100 | 3.250 | 3.000 | 3.250 | 3.250 | 6,549 |
| 2025-09-04 | 3.100 | 3.100 | 3.010 | 3.100 | 3.100 | 14,247 |
| 2025-09-03 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 45,682 |
| 2025-09-02 | 3.010 | 3.070 | 3.010 | 3.070 | 3.070 | 1,841 |
| 2025-09-01 | 3.010 | 3.040 | 3.000 | 3.040 | 3.040 | 18,008 |
| 2025-08-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 15,329 |
| 2025-08-28 | 3.000 | 3.070 | 2.990 | 2.990 | 2.990 | 10,086 |
| 2025-08-27 | 3.000 | 3.060 | 2.960 | 3.060 | 3.060 | 3,905 |
| 2025-08-26 | 3.130 | 3.150 | 2.960 | 3.000 | 3.000 | 20,949 |
| 2025-08-25 | 3.130 | 3.130 | 2.750 | 3.000 | 3.000 | 5,431 |
| 2025-08-22 | 2.950 | 3.020 | 2.950 | 3.020 | 3.020 | 11,961 |
| 2025-08-21 | 2.780 | 3.000 | 2.780 | 3.000 | 3.000 | 28,919 |
| 2025-08-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,617 |
| 2025-08-19 | 3.040 | 3.050 | 2.950 | 3.050 | 3.050 | 24,147 |
| 2025-08-18 | 3.100 | 3.200 | 3.050 | 3.050 | 3.050 | 8,962 |
| 2025-08-15 | 3.050 | 3.240 | 3.050 | 3.240 | 3.240 | 1,964 |
| 2025-08-14 | 3.200 | 3.260 | 3.190 | 3.260 | 3.260 | 3,138 |
| 2025-08-13 | 3.050 | 3.160 | 3.050 | 3.150 | 3.150 | 8,747 |
| 2025-08-12 | 3.110 | 3.460 | 3.110 | 3.150 | 3.150 | 47,187 |
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.