Flowscape Technology AB (publ) (FLOWS.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 12:17PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 3.2800 | 3.4800 | 3.1000 | 3.2200 | 3.2200 | 1,050 |
| 25 June 2024 | 3.1800 | 3.3000 | 3.1800 | 3.3000 | 3.3000 | 4,892 |
| 24 June 2024 | 3.2400 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 8,303 |
| 20 June 2024 | 3.1200 | 3.3200 | 3.1000 | 3.2200 | 3.2200 | 15,019 |
| 19 June 2024 | 3.3800 | 3.3800 | 3.2200 | 3.3000 | 3.3000 | 12,217 |
| 18 June 2024 | 3.4400 | 3.4400 | 3.2600 | 3.3800 | 3.3800 | 10,419 |
| 17 June 2024 | 3.4200 | 3.4600 | 3.3200 | 3.4400 | 3.4400 | 3,284 |
| 14 June 2024 | 3.4000 | 3.4400 | 3.3200 | 3.4000 | 3.4000 | 33,273 |
| 13 June 2024 | 3.6000 | 3.6000 | 3.4800 | 3.5000 | 3.5000 | 2,599 |
| 12 June 2024 | 3.5000 | 3.6400 | 3.5000 | 3.6400 | 3.6400 | 5,350 |
| 11 June 2024 | 3.4200 | 3.8800 | 3.4200 | 3.6000 | 3.6000 | 12,309 |
| 10 June 2024 | 3.6400 | 3.6800 | 3.3600 | 3.6800 | 3.6800 | 4,212 |
| 07 June 2024 | 3.7400 | 3.7400 | 3.5200 | 3.6400 | 3.6400 | 39,271 |
| 05 June 2024 | 3.8400 | 3.8400 | 3.7600 | 3.7600 | 3.7600 | 161 |
| 04 June 2024 | 3.9800 | 3.9800 | 3.6000 | 3.6600 | 3.6600 | 140,222 |
| 03 June 2024 | 3.8600 | 3.8600 | 3.5800 | 3.7000 | 3.7000 | 38,162 |
| 31 May 2024 | 3.7600 | 3.7600 | 3.6400 | 3.7500 | 3.7500 | 2,430 |
| 30 May 2024 | 3.7500 | 3.7900 | 3.7500 | 3.7900 | 3.7900 | 638 |
| 29 May 2024 | 4.0800 | 4.0800 | 3.6600 | 3.6600 | 3.6600 | 2,273 |
| 28 May 2024 | 3.7500 | 3.9700 | 3.5600 | 3.8400 | 3.8400 | 2,641 |
| 27 May 2024 | 3.9900 | 3.9900 | 3.5300 | 3.7600 | 3.7600 | 4,765 |
| 24 May 2024 | 3.8100 | 3.9900 | 3.6600 | 3.9900 | 3.9900 | 8,788 |
| 23 May 2024 | 3.6200 | 4.2800 | 3.6200 | 3.8200 | 3.8200 | 55,675 |
| 22 May 2024 | 3.7900 | 3.8200 | 3.6100 | 3.7000 | 3.7000 | 20,764 |
| 21 May 2024 | 4.0300 | 4.0300 | 3.7500 | 3.7600 | 3.7600 | 33,311 |
| 20 May 2024 | 3.9400 | 3.9500 | 3.8300 | 3.9500 | 3.9500 | 21,376 |
| 17 May 2024 | 3.5800 | 3.8900 | 3.5800 | 3.8800 | 3.8800 | 25,233 |
| 16 May 2024 | 4.4800 | 4.4900 | 3.4000 | 4.0500 | 4.0500 | 130,489 |
| 15 May 2024 | 4.1100 | 4.2000 | 3.8000 | 4.2000 | 4.2000 | 38,796 |
| 14 May 2024 | 4.1100 | 4.1100 | 3.9200 | 4.1100 | 4.1100 | 5,062 |
| 13 May 2024 | 4.0400 | 4.1300 | 3.8000 | 4.1100 | 4.1100 | 120,341 |
| 10 May 2024 | 3.6900 | 3.9700 | 3.6300 | 3.9000 | 3.9000 | 377,528 |
| 08 May 2024 | 3.7000 | 4.0400 | 3.5900 | 3.6900 | 3.6900 | 29,575 |
| 07 May 2024 | 3.6200 | 3.6200 | 3.5800 | 3.6100 | 3.6100 | 138,347 |
| 06 May 2024 | 3.5100 | 3.6300 | 3.5100 | 3.6100 | 3.6100 | 44,998 |
| 03 May 2024 | 3.5000 | 3.5800 | 3.3900 | 3.5100 | 3.5100 | 19,520 |
| 02 May 2024 | 3.5800 | 3.5800 | 3.3000 | 3.3800 | 3.3800 | 29,191 |
| 30 Apr 2024 | 3.5900 | 3.6800 | 3.5500 | 3.5800 | 3.5800 | 17,292 |
| 29 Apr 2024 | 3.7400 | 3.7400 | 3.5500 | 3.7400 | 3.7400 | 5,290 |
| 26 Apr 2024 | 3.6900 | 3.8000 | 3.5400 | 3.6900 | 3.6900 | 12,892 |
| 25 Apr 2024 | 3.9800 | 3.9800 | 3.5000 | 3.7000 | 3.7000 | 5,970 |
| 24 Apr 2024 | 3.7500 | 3.9700 | 3.6800 | 3.6800 | 3.6800 | 18,184 |
| 23 Apr 2024 | 3.8600 | 3.8600 | 3.6000 | 3.7100 | 3.7100 | 30,484 |
| 22 Apr 2024 | 4.1000 | 4.1000 | 3.6800 | 3.7700 | 3.7700 | 5,079 |
| 19 Apr 2024 | 4.0700 | 4.0700 | 3.9500 | 3.9900 | 3.9900 | 2,456 |
| 18 Apr 2024 | 3.9400 | 3.9400 | 3.4000 | 3.7300 | 3.7300 | 31,731 |
| 17 Apr 2024 | 3.6000 | 4.1300 | 3.6000 | 3.6800 | 3.6800 | 5,058 |
| 16 Apr 2024 | 3.6500 | 3.8200 | 3.6500 | 3.7900 | 3.7900 | 5,453 |
| 15 Apr 2024 | 4.1500 | 4.1500 | 3.8200 | 3.9200 | 3.9200 | 2,152 |
| 12 Apr 2024 | 4.1700 | 4.1700 | 4.1500 | 4.1500 | 4.1500 | 1,500 |
| 11 Apr 2024 | 3.6800 | 3.8700 | 3.6700 | 3.8700 | 3.8700 | 4,255 |
| 10 Apr 2024 | 3.9400 | 3.9900 | 3.6400 | 3.7700 | 3.7700 | 12,881 |
| 09 Apr 2024 | 4.0000 | 4.0000 | 3.8000 | 3.9400 | 3.9400 | 4,585 |
| 08 Apr 2024 | 3.9500 | 4.0400 | 3.8000 | 4.0000 | 4.0000 | 1,911 |
| 05 Apr 2024 | 4.0200 | 4.2000 | 3.5000 | 3.9500 | 3.9500 | 12,757 |
| 04 Apr 2024 | 3.8000 | 4.0200 | 3.8000 | 4.0200 | 4.0200 | 13,321 |
| 03 Apr 2024 | 3.9700 | 4.0000 | 3.7800 | 3.9800 | 3.9800 | 50,990 |
| 02 Apr 2024 | 3.9500 | 4.0500 | 3.8000 | 3.9800 | 3.9800 | 11,471 |
| 28 Mar 2024 | 3.7000 | 3.9900 | 3.7000 | 3.9500 | 3.9500 | 9,338 |
| 27 Mar 2024 | 3.5800 | 4.0100 | 3.5800 | 3.7000 | 3.7000 | 43,222 |
| 26 Mar 2024 | 3.8100 | 3.8200 | 3.5000 | 3.5800 | 3.5800 | 155,392 |
| 25 Mar 2024 | 3.9800 | 3.9800 | 3.8600 | 3.9500 | 3.9500 | 10,898 |
| 22 Mar 2024 | 4.0000 | 4.4000 | 3.9500 | 3.9800 | 3.9800 | 23,585 |
| 21 Mar 2024 | 3.9900 | 4.1000 | 3.9900 | 4.0000 | 4.0000 | 54,663 |
| 20 Mar 2024 | 3.8400 | 4.3800 | 3.8400 | 4.0000 | 4.0000 | 54,024 |
| 19 Mar 2024 | 4.1700 | 4.3900 | 3.9600 | 4.1200 | 4.1200 | 150,260 |
| 18 Mar 2024 | 4.0400 | 4.3900 | 3.9900 | 4.1500 | 4.1500 | 48,088 |
| 15 Mar 2024 | 4.4600 | 4.4600 | 4.2200 | 4.4000 | 4.4000 | 16,091 |
| 14 Mar 2024 | 4.0000 | 4.4700 | 4.0000 | 4.4700 | 4.4700 | 56,858 |
| 13 Mar 2024 | 4.2300 | 4.4900 | 4.1000 | 4.4200 | 4.4200 | 41,713 |
| 12 Mar 2024 | 4.2200 | 4.6400 | 4.0400 | 4.2300 | 4.2300 | 143,381 |
| 11 Mar 2024 | 3.6500 | 4.2500 | 3.5100 | 4.2200 | 4.2200 | 107,805 |
| 08 Mar 2024 | 3.5100 | 3.6700 | 3.5100 | 3.6700 | 3.6700 | 20,383 |
| 07 Mar 2024 | 3.5500 | 3.6800 | 3.5500 | 3.6400 | 3.6400 | 11,307 |
| 06 Mar 2024 | 3.8000 | 3.8000 | 3.5700 | 3.5700 | 3.5700 | 9,118 |
| 05 Mar 2024 | 3.8200 | 3.8300 | 3.6600 | 3.6600 | 3.6600 | 8,542 |
| 04 Mar 2024 | 3.9400 | 3.9500 | 3.6600 | 3.8300 | 3.8300 | 10,808 |
| 01 Mar 2024 | 4.1900 | 4.1900 | 3.8000 | 3.9400 | 3.9400 | 42,849 |
| 29 Feb 2024 | 3.5300 | 3.6300 | 3.5300 | 3.6000 | 3.6000 | 8,093 |
| 28 Feb 2024 | 3.6800 | 3.6800 | 3.5200 | 3.5200 | 3.5200 | 16,521 |
| 27 Feb 2024 | 3.5800 | 3.6900 | 3.5800 | 3.6800 | 3.6800 | 58,359 |
| 26 Feb 2024 | 3.5800 | 3.5800 | 3.4400 | 3.5800 | 3.5800 | 76,547 |
| 23 Feb 2024 | 3.3900 | 3.5700 | 3.2900 | 3.5700 | 3.5700 | 96,856 |
| 22 Feb 2024 | 3.4000 | 3.6000 | 3.2500 | 3.3800 | 3.3800 | 50,027 |
| 21 Feb 2024 | 3.0500 | 3.6000 | 3.0500 | 3.4000 | 3.4000 | 301,318 |
| 20 Feb 2024 | 2.7100 | 2.8900 | 2.7100 | 2.8500 | 2.8500 | 77,773 |
| 19 Feb 2024 | 2.8000 | 2.9000 | 2.7100 | 2.9000 | 2.9000 | 7,368 |
| 16 Feb 2024 | 2.8900 | 2.8900 | 2.7000 | 2.8900 | 2.8900 | 21,838 |
| 15 Feb 2024 | 2.7400 | 2.8900 | 2.7400 | 2.8900 | 2.8900 | 879 |
| 14 Feb 2024 | 2.9500 | 2.9500 | 2.7500 | 2.8300 | 2.8300 | 11,490 |
| 13 Feb 2024 | 2.8000 | 2.9700 | 2.7600 | 2.9700 | 2.9700 | 41,484 |
| 12 Feb 2024 | 2.9400 | 2.9700 | 2.8000 | 2.9400 | 2.9400 | 14,104 |
| 09 Feb 2024 | 2.7800 | 2.9600 | 2.7800 | 2.9400 | 2.9400 | 7,304 |
| 08 Feb 2024 | 2.8000 | 2.9700 | 2.8000 | 2.9600 | 2.9600 | 773 |
| 07 Feb 2024 | 2.9400 | 2.9400 | 2.8000 | 2.9100 | 2.9100 | 1,155 |
| 06 Feb 2024 | 2.9700 | 2.9700 | 2.8200 | 2.9400 | 2.9400 | 3,065 |
| 05 Feb 2024 | 2.9600 | 2.9900 | 2.9000 | 2.9300 | 2.9300 | 16,699 |
| 02 Feb 2024 | 2.9900 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 21,195 |
| 01 Feb 2024 | 2.9000 | 3.0000 | 2.8300 | 2.8500 | 2.8500 | 13,884 |
| 31 Jan 2024 | 2.9400 | 2.9700 | 2.9000 | 2.9700 | 2.9700 | 1,441 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.