Flowscape Technology AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.180 | 3.250 | 3.130 | 3.200 | 3.200 | 32,420 |
| 2025-05-13 | 3.150 | 3.240 | 3.140 | 3.140 | 3.140 | 7,753 |
| 2025-05-12 | 3.120 | 3.260 | 3.120 | 3.260 | 3.260 | 180 |
| 2025-05-09 | 3.200 | 3.380 | 3.200 | 3.210 | 3.210 | 2,770 |
| 2025-05-08 | 3.440 | 3.460 | 3.230 | 3.230 | 3.230 | 17,595 |
| 2025-05-07 | 3.480 | 3.480 | 3.280 | 3.280 | 3.280 | 3,602 |
| 2025-05-06 | 3.480 | 3.520 | 3.280 | 3.430 | 3.430 | 6,319 |
| 2025-05-05 | 3.360 | 3.370 | 3.190 | 3.370 | 3.370 | 10,932 |
| 2025-05-02 | 3.180 | 3.520 | 3.140 | 3.350 | 3.350 | 24,735 |
| 2025-04-30 | 3.540 | 3.540 | 3.240 | 3.530 | 3.530 | 512 |
| 2025-04-29 | 3.380 | 3.540 | 3.380 | 3.540 | 3.540 | 10,440 |
| 2025-04-28 | 3.190 | 3.400 | 3.190 | 3.400 | 3.400 | 14,202 |
| 2025-04-25 | 3.000 | 3.150 | 2.990 | 3.150 | 3.150 | 13,620 |
| 2025-04-24 | 3.040 | 3.150 | 3.040 | 3.050 | 3.050 | 24,501 |
| 2025-04-23 | 3.000 | 3.140 | 2.970 | 3.140 | 3.140 | 3,291 |
| 2025-04-22 | 3.260 | 3.260 | 3.100 | 3.100 | 3.100 | 1,023 |
| 2025-04-17 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1,045 |
| 2025-04-16 | 3.110 | 3.110 | 2.950 | 2.950 | 2.950 | 56,465 |
| 2025-04-15 | 3.240 | 3.240 | 3.020 | 3.050 | 3.050 | 11,440 |
| 2025-04-14 | 2.960 | 3.240 | 2.960 | 3.240 | 3.240 | 181 |
| 2025-04-11 | 2.690 | 3.350 | 2.690 | 3.190 | 3.190 | 7,793 |
| 2025-04-10 | 3.150 | 3.300 | 3.150 | 3.290 | 3.290 | 424 |
| 2025-04-09 | 3.110 | 3.150 | 3.110 | 3.150 | 3.150 | 410 |
| 2025-04-08 | 2.760 | 3.350 | 2.760 | 3.090 | 3.090 | 10,720 |
| 2025-04-07 | 3.200 | 3.200 | 2.720 | 2.810 | 2.810 | 18,439 |
| 2025-04-04 | 3.340 | 3.340 | 3.200 | 3.210 | 3.210 | 21,089 |
| 2025-04-03 | 3.240 | 3.380 | 3.200 | 3.380 | 3.380 | 29,218 |
| 2025-04-02 | 3.400 | 3.400 | 3.290 | 3.380 | 3.380 | 14,501 |
| 2025-04-01 | 3.400 | 3.490 | 3.310 | 3.310 | 3.310 | 2,447 |
| 2025-03-31 | 3.400 | 3.400 | 2.400 | 3.380 | 3.380 | 35,152 |
| 2025-03-28 | 3.300 | 3.400 | 3.280 | 3.400 | 3.400 | 11,971 |
| 2025-03-27 | 3.300 | 3.420 | 3.260 | 3.420 | 3.420 | 14,557 |
| 2025-03-26 | 3.380 | 3.400 | 3.300 | 3.380 | 3.380 | 3,150 |
| 2025-03-25 | 3.380 | 3.400 | 3.300 | 3.380 | 3.380 | 19,096 |
| 2025-03-24 | 3.360 | 3.360 | 3.220 | 3.360 | 3.360 | 11,433 |
| 2025-03-21 | 3.280 | 3.380 | 3.280 | 3.380 | 3.380 | 6,008 |
| 2025-03-20 | 3.320 | 3.380 | 3.300 | 3.320 | 3.320 | 6,144 |
| 2025-03-19 | 3.340 | 3.460 | 3.340 | 3.460 | 3.460 | 1,028 |
| 2025-03-18 | 3.400 | 3.580 | 3.380 | 3.580 | 3.580 | 964 |
| 2025-03-17 | 3.400 | 3.400 | 3.280 | 3.400 | 3.400 | 3,740 |
| 2025-03-14 | 3.560 | 3.560 | 3.400 | 3.480 | 3.480 | 8,890 |
| 2025-03-13 | 3.560 | 3.560 | 3.340 | 3.340 | 3.340 | 16,630 |
| 2025-03-12 | 3.460 | 3.540 | 3.460 | 3.540 | 3.540 | 1,525 |
| 2025-03-11 | 3.460 | 3.560 | 3.320 | 3.340 | 3.340 | 33,775 |
| 2025-03-10 | 3.340 | 3.540 | 3.280 | 3.460 | 3.460 | 7,137 |
| 2025-03-07 | 3.300 | 3.480 | 3.280 | 3.460 | 3.460 | 5,658 |
| 2025-03-06 | 3.260 | 3.520 | 3.240 | 3.520 | 3.520 | 8,496 |
| 2025-03-05 | 3.340 | 3.360 | 3.260 | 3.360 | 3.360 | 4,543 |
| 2025-03-04 | 3.380 | 3.380 | 3.200 | 3.320 | 3.320 | 24,367 |
| 2025-03-03 | 3.340 | 3.380 | 3.240 | 3.380 | 3.380 | 19,429 |
| 2025-02-28 | 3.180 | 3.400 | 3.180 | 3.360 | 3.360 | 3,894 |
| 2025-02-27 | 3.400 | 3.420 | 3.300 | 3.420 | 3.420 | 20,256 |
| 2025-02-26 | 3.420 | 3.480 | 3.360 | 3.400 | 3.400 | 15,331 |
| 2025-02-25 | 3.460 | 3.460 | 3.340 | 3.420 | 3.420 | 730 |
| 2025-02-24 | 3.380 | 3.600 | 3.360 | 3.500 | 3.500 | 30,544 |
| 2025-02-21 | 3.500 | 3.680 | 3.200 | 3.440 | 3.440 | 29,521 |
| 2025-02-20 | 3.360 | 3.540 | 3.360 | 3.540 | 3.540 | 9,860 |
| 2025-02-19 | 3.580 | 3.660 | 3.360 | 3.380 | 3.380 | 34,319 |
| 2025-02-18 | 3.200 | 3.920 | 3.080 | 3.580 | 3.580 | 132,222 |
| 2025-02-17 | 3.020 | 3.180 | 3.020 | 3.180 | 3.180 | 69,329 |
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.