Flowscape Technology AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 8,798 |
| 2026-10-16 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 3,545 |
| 2026-10-15 | 2.960 | 3.560 | 2.960 | 3.080 | 3.080 | 17,752 |
| 2026-10-14 | 2.960 | 2.980 | 2.960 | 2.960 | 2.960 | 7,165 |
| 2026-10-13 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 9,711 |
| 2026-10-12 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 8,013 |
| 2026-10-09 | 2.980 | 3.000 | 2.940 | 3.000 | 3.000 | 12,344 |
| 2026-10-08 | 2.860 | 2.980 | 2.860 | 2.980 | 2.980 | 1,197 |
| 2026-10-07 | 2.840 | 2.960 | 2.840 | 2.840 | 2.840 | 7,908 |
| 2026-10-06 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 1,760 |
| 2026-10-05 | 2.840 | 3.000 | 2.840 | 3.000 | 3.000 | 4,033 |
| 2026-10-02 | 2.900 | 3.000 | 2.900 | 2.900 | 2.900 | 7,929 |
| 2026-10-01 | 3.040 | 3.080 | 2.900 | 2.900 | 2.900 | 11,654 |
| 2026-09-30 | 2.960 | 3.060 | 2.960 | 3.060 | 3.060 | 2,865 |
| 2026-09-29 | 3.120 | 3.120 | 2.920 | 3.020 | 3.020 | 8,576 |
| 2026-09-28 | 3.040 | 3.060 | 3.040 | 3.060 | 3.060 | 10,080 |
| 2026-09-25 | 2.960 | 3.040 | 2.960 | 3.040 | 3.040 | 3,339 |
| 2026-09-24 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 1,497 |
| 2026-09-23 | 3.040 | 3.060 | 3.040 | 3.060 | 3.060 | 6,287 |
| 2026-09-22 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 11,500 |
| 2026-09-21 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-09-18 | 3.140 | 3.160 | 3.040 | 3.060 | 3.060 | 11,022 |
| 2026-09-17 | 3.100 | 3.100 | 3.060 | 3.100 | 3.100 | 13,070 |
| 2026-09-16 | 3.160 | 3.200 | 3.080 | 3.200 | 3.200 | 7,670 |
| 2026-09-15 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 6,525 |
| 2026-09-14 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 793 |
| 2026-09-11 | 2.920 | 3.100 | 2.920 | 3.040 | 3.040 | 8,514 |
| 2026-09-10 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 10,510 |
| 2026-09-09 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,465 |
| 2026-09-08 | 2.880 | 3.080 | 2.880 | 3.080 | 3.080 | 7,827 |
| 2026-09-07 | 3.160 | 3.280 | 3.100 | 3.100 | 3.100 | 11,102 |
| 2026-09-04 | 3.300 | 3.300 | 3.000 | 3.300 | 3.300 | 35,454 |
| 2026-09-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-09-02 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 1,946 |
| 2026-09-01 | 3.180 | 3.200 | 3.180 | 3.180 | 3.180 | 6,200 |
| 2026-08-31 | 3.220 | 3.300 | 3.200 | 3.200 | 3.200 | 9,237 |
| 2026-08-28 | 3.300 | 3.320 | 3.220 | 3.320 | 3.320 | 3,500 |
| 2026-08-27 | 3.320 | 3.320 | 3.240 | 3.240 | 3.240 | 102 |
| 2026-08-26 | 3.260 | 3.400 | 3.260 | 3.280 | 3.280 | 4,597 |
| 2026-08-25 | 3.500 | 3.520 | 3.320 | 3.320 | 3.320 | 4,068 |
| 2026-08-24 | 3.220 | 3.500 | 3.220 | 3.480 | 3.480 | 1,718 |
| 2026-08-21 | 3.580 | 3.800 | 3.120 | 3.200 | 3.200 | 103,168 |
| 2026-08-20 | 3.440 | 3.460 | 3.320 | 3.340 | 3.340 | 8,070 |
| 2026-08-19 | 3.320 | 3.420 | 3.280 | 3.280 | 3.280 | 1,228 |
| 2026-08-18 | 3.360 | 3.360 | 3.300 | 3.340 | 3.340 | 6,960 |
| 2026-08-17 | 3.100 | 3.560 | 3.100 | 3.560 | 3.560 | 478 |
| 2026-08-14 | 3.040 | 3.500 | 3.020 | 3.500 | 3.500 | 16,715 |
| 2026-08-13 | 3.280 | 3.300 | 3.200 | 3.200 | 3.200 | 3,854 |
| 2026-08-12 | 3.220 | 3.360 | 3.200 | 3.300 | 3.300 | 15,384 |
| 2026-08-11 | 3.340 | 3.440 | 3.300 | 3.300 | 3.300 | 18,291 |
| 2026-08-10 | 3.660 | 3.680 | 3.400 | 3.400 | 3.400 | 3,584 |
| 2026-08-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-08-06 | 3.480 | 3.560 | 3.460 | 3.560 | 3.560 | 6,307 |
| 2026-08-05 | 3.480 | 3.520 | 3.460 | 3.460 | 3.460 | 4,401 |
| 2026-08-04 | 3.700 | 3.700 | 3.500 | 3.520 | 3.520 | 5,022 |
| 2026-08-03 | 3.620 | 3.820 | 3.580 | 3.580 | 3.580 | 17,115 |
| 2026-07-31 | 3.620 | 3.760 | 3.440 | 3.620 | 3.620 | 9,744 |
| 2026-07-30 | 3.500 | 3.780 | 3.500 | 3.780 | 3.780 | 1,885 |
| 2026-07-29 | 3.740 | 3.760 | 3.500 | 3.660 | 3.660 | 5,771 |
| 2026-07-28 | 3.520 | 3.860 | 3.520 | 3.800 | 3.800 | 146 |
Page 1 of 5 · 250 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.