Flowscape Technology AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.180	2.240	2.020	2.160	2.160	53,239
2024-11-13	2.140	2.300	2.140	2.180	2.180	3,107
2024-11-12	2.280	2.300	2.180	2.280	2.280	4,695
2024-11-11	2.200	2.440	2.200	2.440	2.440	949
2024-11-08	2.240	2.380	2.200	2.200	2.200	11,335
2024-11-07	2.160	2.460	2.160	2.320	2.320	20,614
2024-11-06	2.320	2.320	2.260	2.280	2.280	17,490
2024-11-05	2.400	2.480	2.260	2.440	2.440	3,068
2024-11-04	2.460	2.740	2.280	2.320	2.320	759
2024-11-01	2.340	2.600	2.340	2.600	2.600	4,060
2024-10-31	2.240	2.360	2.160	2.360	2.360	23,044
2024-10-30	2.420	2.420	2.240	2.240	2.240	12,964
2024-10-29	2.340	2.360	2.220	2.340	2.340	1,730
2024-10-28	2.380	2.380	2.240	2.340	2.340	3,654
2024-10-25	2.300	2.380	2.280	2.380	2.380	1,943
2024-10-24	2.220	2.400	2.220	2.300	2.300	3,287
2024-10-23	2.280	2.340	2.280	2.340	2.340	1,306
2024-10-22	2.280	2.300	2.180	2.260	2.260	7,023
2024-10-21	2.240	2.340	2.140	2.340	2.340	14,091
2024-10-18	2.340	2.340	2.260	2.340	2.340	8,851
2024-10-17	2.420	2.440	2.340	2.440	2.440	12,904
2024-10-16	2.480	2.580	2.340	2.340	2.340	3,591
2024-10-15	2.520	2.620	2.260	2.480	2.480	118,395
2024-10-14	2.700	2.700	2.440	2.520	2.520	33,790
2024-10-11	2.720	2.720	2.620	2.700	2.700	1,289
2024-10-10	2.580	2.760	2.520	2.720	2.720	1,827
2024-10-09	2.680	2.720	2.380	2.720	2.720	7,733
2024-10-08	2.700	2.700	2.700	2.700	2.700	25
2024-10-07	2.680	2.700	2.520	2.700	2.700	10,921
2024-10-04	2.700	2.720	2.540	2.680	2.680	39,600
2024-10-03	2.740	2.740	2.520	2.640	2.640	25,822
2024-10-02	2.500	2.820	2.500	2.760	2.760	1,464
2024-10-01	2.560	2.860	2.560	2.800	2.800	6,620
2024-09-30	2.960	2.960	2.700	2.700	2.700	12,031
2024-09-27	2.440	2.760	2.360	2.700	2.700	96,448
2024-09-26	2.340	2.440	2.320	2.440	2.440	4,415
2024-09-25	2.480	2.480	2.240	2.440	2.440	12,999
2024-09-24	2.500	2.500	2.500	2.500	2.500	400
2024-09-23	2.440	2.500	2.280	2.500	2.500	5,383
2024-09-20	2.420	2.780	2.220	2.780	2.780	12,387
2024-09-19	2.480	2.480	2.240	2.480	2.480	3,386
2024-09-18	2.200	2.260	2.200	2.220	2.220	15,000
2024-09-17	2.200	2.380	2.200	2.340	2.340	6,939
2024-09-16	2.160	2.280	2.140	2.200	2.200	5,936
2024-09-13	2.120	2.220	2.120	2.180	2.180	5,741
2024-09-12	2.080	2.180	2.080	2.180	2.180	2,259
2024-09-11	2.080	2.320	2.080	2.080	2.080	26,069
2024-09-10	2.180	2.200	2.100	2.100	2.100	35,038
2024-09-09	2.220	2.240	2.160	2.220	2.220	58,644
2024-09-06	2.340	2.360	2.300	2.360	2.360	35,650
2024-09-05	2.220	2.420	2.220	2.280	2.280	19,193
2024-09-04	2.200	2.240	2.120	2.240	2.240	39,255
2024-09-03	2.160	2.320	2.160	2.240	2.240	33,266
2024-09-02	2.240	2.320	2.120	2.160	2.160	74,442
2024-08-30	2.260	2.340	2.220	2.240	2.240	18,618
2024-08-29	2.280	2.320	2.200	2.260	2.260	44,835
2024-08-28	2.220	2.260	2.180	2.200	2.200	46,666
2024-08-27	2.220	2.360	2.220	2.300	2.300	15,098
2024-08-26	2.280	2.440	2.200	2.280	2.280	61,786
2024-08-23	2.360	2.400	2.100	2.260	2.260	91,965

← NewerPage 9 of 21 · 1,257 trading daysOlder →

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.