Flowscape Technology AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 3.230 | 3.330 | 3.210 | 3.330 | 3.330 | 1,001 |
| 2025-08-08 | 3.100 | 3.200 | 3.060 | 3.200 | 3.200 | 24,469 |
| 2025-08-07 | 3.200 | 3.200 | 3.090 | 3.110 | 3.110 | 2,700 |
| 2025-08-06 | 3.060 | 3.230 | 3.060 | 3.150 | 3.150 | 24,209 |
| 2025-08-05 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 5,550 |
| 2025-08-04 | 3.080 | 3.100 | 3.070 | 3.100 | 3.100 | 490 |
| 2025-08-01 | 3.030 | 3.330 | 3.030 | 3.330 | 3.330 | 730 |
| 2025-07-31 | 3.010 | 3.290 | 3.010 | 3.170 | 3.170 | 865 |
| 2025-07-30 | 3.020 | 3.290 | 3.020 | 3.290 | 3.290 | 13,203 |
| 2025-07-29 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-07-28 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 30 |
| 2025-07-25 | 3.200 | 3.200 | 3.120 | 3.200 | 3.200 | 1,669 |
| 2025-07-24 | 3.120 | 3.220 | 3.100 | 3.200 | 3.200 | 18,685 |
| 2025-07-23 | 3.040 | 3.200 | 3.040 | 3.100 | 3.100 | 13,284 |
| 2025-07-22 | 3.070 | 3.170 | 3.040 | 3.100 | 3.100 | 2,406 |
| 2025-07-21 | 3.020 | 3.310 | 3.020 | 3.200 | 3.200 | 14,936 |
| 2025-07-18 | 3.270 | 3.270 | 3.000 | 3.100 | 3.100 | 2,222 |
| 2025-07-17 | 3.090 | 3.200 | 3.070 | 3.200 | 3.200 | 19,314 |
| 2025-07-16 | 3.160 | 3.190 | 3.070 | 3.190 | 3.190 | 419 |
| 2025-07-15 | 2.990 | 3.360 | 2.990 | 3.290 | 3.290 | 626 |
| 2025-07-14 | 2.990 | 3.090 | 2.990 | 3.000 | 3.000 | 18,930 |
| 2025-07-11 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 11,506 |
| 2025-07-10 | 2.990 | 3.090 | 2.910 | 2.970 | 2.970 | 12,699 |
| 2025-07-09 | 2.890 | 2.980 | 2.890 | 2.930 | 2.930 | 36,579 |
| 2025-07-08 | 3.080 | 3.080 | 2.900 | 2.900 | 2.900 | 99,155 |
| 2025-07-07 | 2.980 | 3.000 | 2.920 | 2.920 | 2.920 | 21,745 |
| 2025-07-04 | 3.080 | 3.080 | 3.010 | 3.010 | 3.010 | 1,685 |
| 2025-07-03 | 3.020 | 3.080 | 2.990 | 2.990 | 2.990 | 5,950 |
| 2025-07-02 | 3.080 | 3.080 | 2.980 | 3.040 | 3.040 | 4,186 |
| 2025-07-01 | 3.090 | 3.090 | 3.080 | 3.080 | 3.080 | 249 |
| 2025-06-30 | 2.910 | 3.080 | 2.910 | 3.040 | 3.040 | 47,156 |
| 2025-06-27 | 2.990 | 2.990 | 2.930 | 2.930 | 2.930 | 200 |
| 2025-06-26 | 2.820 | 3.140 | 2.820 | 2.990 | 2.990 | 11,471 |
| 2025-06-25 | 2.910 | 3.160 | 2.910 | 2.910 | 2.910 | 3,843 |
| 2025-06-24 | 3.170 | 3.170 | 2.900 | 3.000 | 3.000 | 58,371 |
| 2025-06-23 | 3.050 | 3.050 | 2.950 | 3.020 | 3.020 | 5,819 |
| 2025-06-19 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 34 |
| 2025-06-18 | 3.190 | 3.190 | 2.790 | 3.110 | 3.110 | 14,424 |
| 2025-06-17 | 2.940 | 3.340 | 2.940 | 3.290 | 3.290 | 3,141 |
| 2025-06-16 | 2.790 | 3.000 | 2.790 | 3.000 | 3.000 | 4,334 |
| 2025-06-13 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 63 |
| 2025-06-12 | 3.010 | 3.140 | 2.950 | 3.140 | 3.140 | 17,079 |
| 2025-06-11 | 2.990 | 3.080 | 2.990 | 3.010 | 3.010 | 11,850 |
| 2025-06-10 | 2.970 | 3.000 | 2.920 | 3.000 | 3.000 | 27,132 |
| 2025-06-09 | 3.100 | 3.110 | 2.940 | 3.050 | 3.050 | 33,416 |
| 2025-06-05 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 423 |
| 2025-06-04 | 3.130 | 3.130 | 3.000 | 3.110 | 3.110 | 1,481 |
| 2025-06-03 | 3.010 | 3.090 | 2.930 | 3.090 | 3.090 | 4,635 |
| 2025-06-02 | 3.150 | 3.280 | 2.650 | 3.090 | 3.090 | 76,508 |
| 2025-05-30 | 2.830 | 3.200 | 2.820 | 2.930 | 2.930 | 69,918 |
| 2025-05-28 | 3.320 | 3.340 | 2.580 | 2.820 | 2.820 | 23,839 |
| 2025-05-27 | 3.340 | 3.350 | 2.930 | 3.340 | 3.340 | 10,002 |
| 2025-05-26 | 3.000 | 3.200 | 2.930 | 3.000 | 3.000 | 37,685 |
| 2025-05-23 | 3.080 | 3.110 | 2.990 | 3.000 | 3.000 | 21,548 |
| 2025-05-22 | 3.350 | 3.350 | 2.930 | 3.040 | 3.040 | 16,246 |
| 2025-05-21 | 3.180 | 3.240 | 3.160 | 3.240 | 3.240 | 3,586 |
| 2025-05-20 | 3.380 | 3.380 | 3.100 | 3.100 | 3.100 | 33,852 |
| 2025-05-19 | 3.200 | 3.420 | 3.200 | 3.270 | 3.270 | 241 |
| 2025-05-16 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 81 |
| 2025-05-15 | 3.200 | 3.200 | 3.190 | 3.200 | 3.200 | 347 |
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.