Flowscape Technology AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 16,237 |
| 2025-02-13 | 3.040 | 3.100 | 3.000 | 3.040 | 3.040 | 24,486 |
| 2025-02-12 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 3,211 |
| 2025-02-11 | 3.000 | 3.220 | 2.980 | 2.980 | 2.980 | 612 |
| 2025-02-10 | 3.020 | 3.060 | 3.000 | 3.060 | 3.060 | 15,879 |
| 2025-02-07 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 12,693 |
| 2025-02-06 | 3.000 | 3.180 | 2.980 | 3.180 | 3.180 | 25,366 |
| 2025-02-05 | 2.980 | 3.140 | 2.900 | 2.980 | 2.980 | 34,793 |
| 2025-02-04 | 2.960 | 3.080 | 2.960 | 3.020 | 3.020 | 11,256 |
| 2025-02-03 | 3.040 | 3.100 | 2.940 | 3.080 | 3.080 | 5,526 |
| 2025-01-31 | 3.300 | 3.300 | 3.040 | 3.140 | 3.140 | 15,328 |
| 2025-01-30 | 3.000 | 3.220 | 2.980 | 3.100 | 3.100 | 40,655 |
| 2025-01-29 | 3.300 | 3.300 | 3.100 | 3.260 | 3.260 | 5,142 |
| 2025-01-28 | 3.140 | 3.380 | 3.140 | 3.260 | 3.260 | 31,710 |
| 2025-01-27 | 3.260 | 3.260 | 3.100 | 3.240 | 3.240 | 60,236 |
| 2025-01-24 | 3.180 | 3.340 | 3.000 | 3.340 | 3.340 | 3,363 |
| 2025-01-23 | 3.020 | 3.180 | 3.020 | 3.180 | 3.180 | 490 |
| 2025-01-22 | 3.160 | 3.260 | 3.060 | 3.100 | 3.100 | 2,176 |
| 2025-01-21 | 3.080 | 3.200 | 3.080 | 3.180 | 3.180 | 4,371 |
| 2025-01-20 | 3.060 | 3.380 | 2.960 | 3.080 | 3.080 | 32,424 |
| 2025-01-17 | 3.040 | 3.160 | 2.960 | 3.060 | 3.060 | 5,595 |
| 2025-01-16 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 756 |
| 2025-01-15 | 3.060 | 3.260 | 2.980 | 3.220 | 3.220 | 30,378 |
| 2025-01-14 | 3.040 | 3.220 | 3.000 | 3.160 | 3.160 | 14,156 |
| 2025-01-13 | 3.200 | 3.220 | 3.000 | 3.000 | 3.000 | 63,727 |
| 2025-01-10 | 3.440 | 3.600 | 3.160 | 3.420 | 3.420 | 9,155 |
| 2025-01-09 | 3.300 | 3.440 | 3.120 | 3.320 | 3.320 | 5,374 |
| 2025-01-08 | 3.360 | 3.640 | 3.100 | 3.240 | 3.240 | 39,058 |
| 2025-01-07 | 3.240 | 3.320 | 3.140 | 3.160 | 3.160 | 37,663 |
| 2025-01-03 | 3.200 | 3.220 | 3.060 | 3.200 | 3.200 | 74,711 |
| 2025-01-02 | 3.000 | 3.100 | 2.920 | 3.040 | 3.040 | 64,642 |
| 2024-12-30 | 2.900 | 3.060 | 2.900 | 3.000 | 3.000 | 100,459 |
| 2024-12-27 | 2.800 | 3.040 | 2.800 | 3.020 | 3.020 | 42,656 |
| 2024-12-23 | 2.920 | 3.000 | 2.780 | 2.940 | 2.940 | 19,967 |
| 2024-12-20 | 2.860 | 2.940 | 2.760 | 2.780 | 2.780 | 1,872 |
| 2024-12-19 | 2.560 | 3.140 | 2.560 | 2.820 | 2.820 | 3,457 |
| 2024-12-18 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 659 |
| 2024-12-17 | 3.220 | 3.220 | 2.820 | 2.940 | 2.940 | 7,292 |
| 2024-12-16 | 2.520 | 3.000 | 2.520 | 2.780 | 2.780 | 28,387 |
| 2024-12-13 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 538 |
| 2024-12-12 | 2.580 | 2.660 | 2.500 | 2.600 | 2.600 | 10,752 |
| 2024-12-11 | 2.560 | 2.700 | 2.540 | 2.660 | 2.660 | 27,360 |
| 2024-12-10 | 2.660 | 2.900 | 2.560 | 2.800 | 2.800 | 24,295 |
| 2024-12-09 | 2.720 | 2.840 | 2.540 | 2.840 | 2.840 | 34,929 |
| 2024-12-06 | 2.680 | 2.800 | 2.600 | 2.640 | 2.640 | 12,275 |
| 2024-12-05 | 2.600 | 3.180 | 2.600 | 2.720 | 2.720 | 5,715 |
| 2024-12-04 | 2.500 | 2.880 | 2.500 | 2.880 | 2.880 | 55,208 |
| 2024-12-03 | 2.520 | 2.760 | 2.520 | 2.660 | 2.660 | 4,935 |
| 2024-12-02 | 2.800 | 2.860 | 2.680 | 2.680 | 2.680 | 3,192 |
| 2024-11-29 | 2.900 | 2.940 | 2.800 | 2.880 | 2.880 | 6,652 |
| 2024-11-28 | 3.060 | 3.060 | 2.800 | 2.820 | 2.820 | 6,402 |
| 2024-11-27 | 3.080 | 3.080 | 2.920 | 2.940 | 2.940 | 2,419 |
| 2024-11-26 | 2.880 | 3.100 | 2.880 | 3.080 | 3.080 | 34,411 |
| 2024-11-25 | 2.880 | 3.040 | 2.820 | 2.840 | 2.840 | 5,740 |
| 2024-11-22 | 2.800 | 3.100 | 2.700 | 2.920 | 2.920 | 31,856 |
| 2024-11-21 | 2.740 | 2.800 | 2.700 | 2.800 | 2.800 | 17,645 |
| 2024-11-20 | 2.740 | 2.740 | 2.700 | 2.700 | 2.700 | 7,680 |
| 2024-11-19 | 2.780 | 3.020 | 2.760 | 2.900 | 2.900 | 30,664 |
| 2024-11-18 | 2.700 | 2.880 | 2.520 | 2.860 | 2.860 | 128,761 |
| 2024-11-15 | 2.380 | 2.960 | 2.160 | 2.680 | 2.680 | 450,033 |
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.