Australia markets open in 9 hours 39 minutes

Flowscape Technology AB (publ) (FLOWS.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
3.4200+0.0200 (+0.59%)
As of 02:39PM CEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20243.42003.42003.32003.42003.42003,029
14 June 20243.40003.44003.32003.40003.400033,273
13 June 20243.60003.60003.48003.50003.50002,599
12 June 20243.50003.64003.50003.64003.64005,350
11 June 20243.42003.88003.42003.60003.600012,309
10 June 20243.64003.68003.36003.68003.68004,212
07 June 20243.74003.74003.52003.64003.640039,271
05 June 20243.84003.84003.76003.76003.7600161
04 June 20243.98003.98003.60003.66003.6600140,222
03 June 20243.86003.86003.58003.70003.700038,162
31 May 20243.76003.76003.64003.75003.75002,430
30 May 20243.75003.79003.75003.79003.7900638
29 May 20244.08004.08003.66003.66003.66002,273
28 May 20243.75003.97003.56003.84003.84002,641
27 May 20243.99003.99003.53003.76003.76004,765
24 May 20243.81003.99003.66003.99003.99008,788
23 May 20243.62004.28003.62003.82003.820055,675
22 May 20243.79003.82003.61003.70003.700020,764
21 May 20244.03004.03003.75003.76003.760033,311
20 May 20243.94003.95003.83003.95003.950021,376
17 May 20243.58003.89003.58003.88003.880025,233
16 May 20244.48004.49003.40004.05004.0500130,489
15 May 20244.11004.20003.80004.20004.200038,796
14 May 20244.11004.11003.92004.11004.11005,062
13 May 20244.04004.13003.80004.11004.1100120,341
10 May 20243.69003.97003.63003.90003.9000377,528
08 May 20243.70004.04003.59003.69003.690029,575
07 May 20243.62003.62003.58003.61003.6100138,347
06 May 20243.51003.63003.51003.61003.610044,998
03 May 20243.50003.58003.39003.51003.510019,520
02 May 20243.58003.58003.30003.38003.380029,191
30 Apr 20243.59003.68003.55003.58003.580017,292
29 Apr 20243.74003.74003.55003.74003.74005,290
26 Apr 20243.69003.80003.54003.69003.690012,892
25 Apr 20243.98003.98003.50003.70003.70005,970
24 Apr 20243.75003.97003.68003.68003.680018,184
23 Apr 20243.86003.86003.60003.71003.710030,484
22 Apr 20244.10004.10003.68003.77003.77005,079
19 Apr 20244.07004.07003.95003.99003.99002,456
18 Apr 20243.94003.94003.40003.73003.730031,731
17 Apr 20243.60004.13003.60003.68003.68005,058
16 Apr 20243.65003.82003.65003.79003.79005,453
15 Apr 20244.15004.15003.82003.92003.92002,152
12 Apr 20244.17004.17004.15004.15004.15001,500
11 Apr 20243.68003.87003.67003.87003.87004,255
10 Apr 20243.94003.99003.64003.77003.770012,881
09 Apr 20244.00004.00003.80003.94003.94004,585
08 Apr 20243.95004.04003.80004.00004.00001,911
05 Apr 20244.02004.20003.50003.95003.950012,757
04 Apr 20243.80004.02003.80004.02004.020013,321
03 Apr 20243.97004.00003.78003.98003.980050,990
02 Apr 20243.95004.05003.80003.98003.980011,471
28 Mar 20243.70003.99003.70003.95003.95009,338
27 Mar 20243.58004.01003.58003.70003.700043,222
26 Mar 20243.81003.82003.50003.58003.5800155,392
25 Mar 20243.98003.98003.86003.95003.950010,898
22 Mar 20244.00004.40003.95003.98003.980023,585
21 Mar 20243.99004.10003.99004.00004.000054,663
20 Mar 20243.84004.38003.84004.00004.000054,024
19 Mar 20244.17004.39003.96004.12004.1200150,260
18 Mar 20244.04004.39003.99004.15004.150048,088
15 Mar 20244.46004.46004.22004.40004.400016,091
14 Mar 20244.00004.47004.00004.47004.470056,858
13 Mar 20244.23004.49004.10004.42004.420041,713
12 Mar 20244.22004.64004.04004.23004.2300143,381
11 Mar 20243.65004.25003.51004.22004.2200107,805
08 Mar 20243.51003.67003.51003.67003.670020,383
07 Mar 20243.55003.68003.55003.64003.640011,307
06 Mar 20243.80003.80003.57003.57003.57009,118
05 Mar 20243.82003.83003.66003.66003.66008,542
04 Mar 20243.94003.95003.66003.83003.830010,808
01 Mar 20244.19004.19003.80003.94003.940042,849
29 Feb 20243.53003.63003.53003.60003.60008,093
28 Feb 20243.68003.68003.52003.52003.520016,521
27 Feb 20243.58003.69003.58003.68003.680058,359
26 Feb 20243.58003.58003.44003.58003.580076,547
23 Feb 20243.39003.57003.29003.57003.570096,856
22 Feb 20243.40003.60003.25003.38003.380050,027
21 Feb 20243.05003.60003.05003.40003.4000301,318
20 Feb 20242.71002.89002.71002.85002.850077,773
19 Feb 20242.80002.90002.71002.90002.90007,368
16 Feb 20242.89002.89002.70002.89002.890021,838
15 Feb 20242.74002.89002.74002.89002.8900879
14 Feb 20242.95002.95002.75002.83002.830011,490
13 Feb 20242.80002.97002.76002.97002.970041,484
12 Feb 20242.94002.97002.80002.94002.940014,104
09 Feb 20242.78002.96002.78002.94002.94007,304
08 Feb 20242.80002.97002.80002.96002.9600773
07 Feb 20242.94002.94002.80002.91002.91001,155
06 Feb 20242.97002.97002.82002.94002.94003,065
05 Feb 20242.96002.99002.90002.93002.930016,699
02 Feb 20242.99003.00002.85003.00003.000021,195
01 Feb 20242.90003.00002.83002.85002.850013,884
31 Jan 20242.94002.97002.90002.97002.97001,441
30 Jan 20242.94002.97002.91002.95002.95003,171
29 Jan 20243.00003.09002.90003.05003.050019,973
26 Jan 20242.88002.99002.81002.99002.990025,522
25 Jan 20242.93002.98002.88002.90002.900025,309
24 Jan 20242.88002.91002.85002.91002.91004,194
23 Jan 20242.89002.94002.85002.88002.880012,459
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...