Formpipe Software AB (publ) (FPIP.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 04:56PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 26.60 | 27.50 | 25.80 | 27.40 | 27.40 | 510,079 |
| 02 May 2024 | 27.80 | 27.80 | 26.60 | 26.70 | 26.70 | 512,631 |
| 30 Apr 2024 | 28.60 | 29.30 | 27.80 | 28.00 | 28.00 | 3,019 |
| 29 Apr 2024 | 28.10 | 29.50 | 28.00 | 28.60 | 28.60 | 56,206 |
| 26 Apr 2024 | 29.00 | 29.00 | 27.50 | 28.70 | 28.70 | 19,924 |
| 26 Apr 2024 | 0.25 Dividend | |||||
| 25 Apr 2024 | 27.10 | 29.00 | 26.10 | 29.00 | 28.75 | 101,805 |
| 24 Apr 2024 | 28.50 | 29.50 | 28.50 | 29.00 | 28.75 | 9,180 |
| 23 Apr 2024 | 29.00 | 29.10 | 28.50 | 29.10 | 28.85 | 4,712 |
| 22 Apr 2024 | 29.60 | 30.80 | 28.60 | 28.80 | 28.55 | 161,638 |
| 19 Apr 2024 | 29.40 | 29.90 | 28.80 | 29.60 | 29.34 | 502,346 |
| 18 Apr 2024 | 28.50 | 29.40 | 28.50 | 29.40 | 29.15 | 17,972 |
| 17 Apr 2024 | 28.80 | 29.30 | 28.40 | 28.50 | 28.25 | 480,466 |
| 16 Apr 2024 | 28.90 | 28.90 | 28.10 | 28.90 | 28.65 | 5,207 |
| 15 Apr 2024 | 29.20 | 29.20 | 28.50 | 28.90 | 28.65 | 1,897 |
| 12 Apr 2024 | 28.90 | 29.40 | 28.60 | 29.20 | 28.95 | 5,964 |
| 11 Apr 2024 | 28.90 | 29.40 | 28.80 | 29.40 | 29.15 | 39,482 |
| 10 Apr 2024 | 28.90 | 29.50 | 28.50 | 29.50 | 29.25 | 19,592 |
| 09 Apr 2024 | 29.70 | 29.70 | 28.50 | 28.90 | 28.65 | 66,399 |
| 08 Apr 2024 | 28.90 | 28.90 | 28.50 | 28.50 | 28.25 | 15,230 |
| 05 Apr 2024 | 28.60 | 28.90 | 28.40 | 28.60 | 28.35 | 505,306 |
| 04 Apr 2024 | 29.00 | 29.80 | 28.60 | 28.60 | 28.35 | 368 |
| 03 Apr 2024 | 29.30 | 29.40 | 28.40 | 29.40 | 29.15 | 16,935 |
| 02 Apr 2024 | 29.30 | 29.30 | 28.70 | 29.30 | 29.05 | 2,895 |
| 28 Mar 2024 | 29.20 | 30.00 | 29.00 | 29.30 | 29.05 | 7,690 |
| 27 Mar 2024 | 29.50 | 30.10 | 28.90 | 29.20 | 28.95 | 74,789 |
| 26 Mar 2024 | 29.00 | 29.50 | 28.00 | 29.00 | 28.75 | 24,086 |
| 25 Mar 2024 | 28.30 | 29.00 | 28.30 | 29.00 | 28.75 | 5,424 |
| 22 Mar 2024 | 28.20 | 29.00 | 28.20 | 28.90 | 28.65 | 7,075 |
| 21 Mar 2024 | 28.00 | 29.00 | 28.00 | 28.50 | 28.25 | 15,960 |
| 20 Mar 2024 | 28.00 | 29.10 | 27.70 | 27.80 | 27.56 | 11,394 |
| 19 Mar 2024 | 28.80 | 28.80 | 28.40 | 28.40 | 28.16 | 4,006 |
| 18 Mar 2024 | 28.80 | 28.80 | 28.00 | 28.80 | 28.55 | 2,274 |
| 15 Mar 2024 | 28.70 | 28.80 | 27.70 | 28.80 | 28.55 | 4,449 |
| 14 Mar 2024 | 28.80 | 28.80 | 28.10 | 28.50 | 28.25 | 4,935 |
| 13 Mar 2024 | 27.80 | 28.80 | 27.70 | 28.20 | 27.96 | 43,660 |
| 12 Mar 2024 | 28.20 | 28.70 | 27.50 | 27.80 | 27.56 | 10,060 |
| 11 Mar 2024 | 28.10 | 28.80 | 28.00 | 28.20 | 27.96 | 4,598 |
| 08 Mar 2024 | 28.40 | 28.90 | 28.20 | 28.20 | 27.96 | 4,773 |
| 07 Mar 2024 | 28.40 | 29.00 | 28.20 | 29.00 | 28.75 | 1,925 |
| 06 Mar 2024 | 28.90 | 29.00 | 28.20 | 28.20 | 27.96 | 1,253 |
| 05 Mar 2024 | 28.70 | 29.10 | 28.40 | 29.00 | 28.75 | 1,729 |
| 04 Mar 2024 | 28.50 | 29.40 | 28.50 | 28.70 | 28.45 | 47,541 |
| 01 Mar 2024 | 29.00 | 29.00 | 28.30 | 28.90 | 28.65 | 6,354 |
| 29 Feb 2024 | 29.20 | 29.30 | 28.00 | 29.00 | 28.75 | 22,670 |
| 28 Feb 2024 | 28.60 | 29.50 | 28.60 | 29.20 | 28.95 | 4,203 |
| 27 Feb 2024 | 29.50 | 29.50 | 28.90 | 29.30 | 29.05 | 2,622 |
| 26 Feb 2024 | 28.80 | 31.00 | 28.00 | 29.50 | 29.25 | 106,051 |
| 23 Feb 2024 | 29.00 | 29.90 | 29.00 | 29.30 | 29.05 | 4,009 |
| 22 Feb 2024 | 29.70 | 29.80 | 28.40 | 29.00 | 28.75 | 3,307 |
| 21 Feb 2024 | 28.70 | 29.70 | 28.70 | 29.70 | 29.44 | 2,678 |
| 20 Feb 2024 | 29.40 | 30.00 | 28.40 | 29.70 | 29.44 | 3,671 |
| 19 Feb 2024 | 29.50 | 29.90 | 28.70 | 29.40 | 29.15 | 20,036 |
| 16 Feb 2024 | 29.30 | 30.30 | 27.40 | 29.50 | 29.25 | 297,685 |
| 15 Feb 2024 | 28.10 | 28.60 | 28.10 | 28.10 | 27.86 | 17,340 |
| 14 Feb 2024 | 27.70 | 28.40 | 27.30 | 28.10 | 27.86 | 7,628 |
| 13 Feb 2024 | 27.70 | 28.50 | 27.30 | 28.00 | 27.76 | 22,013 |
| 12 Feb 2024 | 27.00 | 29.50 | 26.80 | 27.70 | 27.46 | 15,273 |
| 09 Feb 2024 | 26.80 | 27.00 | 26.80 | 27.00 | 26.77 | 3,183 |
| 08 Feb 2024 | 26.90 | 27.20 | 26.80 | 26.90 | 26.67 | 1,959 |
| 07 Feb 2024 | 26.80 | 27.50 | 26.80 | 26.90 | 26.67 | 1,456 |
| 06 Feb 2024 | 27.70 | 27.70 | 26.80 | 26.80 | 26.57 | 10,931 |
| 05 Feb 2024 | 27.00 | 27.60 | 27.00 | 27.00 | 26.77 | 1,721 |
| 02 Feb 2024 | 27.40 | 28.00 | 26.80 | 27.30 | 27.06 | 7,581 |
| 01 Feb 2024 | 27.20 | 28.40 | 27.20 | 27.30 | 27.06 | 3,635 |
| 31 Jan 2024 | 27.70 | 27.70 | 27.20 | 27.40 | 27.16 | 3,777 |
| 30 Jan 2024 | 27.00 | 28.40 | 27.00 | 27.30 | 27.06 | 3,667 |
| 29 Jan 2024 | 27.00 | 28.50 | 27.00 | 27.30 | 27.06 | 12,641 |
| 26 Jan 2024 | 27.80 | 27.80 | 26.60 | 27.00 | 26.77 | 12,258 |
| 25 Jan 2024 | 27.00 | 27.10 | 26.40 | 26.60 | 26.37 | 1,949 |
| 24 Jan 2024 | 26.90 | 27.30 | 26.40 | 26.40 | 26.17 | 4,464 |
| 23 Jan 2024 | 26.60 | 27.80 | 26.60 | 26.60 | 26.37 | 4,838 |
| 22 Jan 2024 | 27.00 | 28.00 | 27.00 | 27.40 | 27.16 | 8,407 |
| 19 Jan 2024 | 26.00 | 27.00 | 26.00 | 26.40 | 26.17 | 6,163 |
| 18 Jan 2024 | 25.70 | 26.00 | 25.70 | 26.00 | 25.78 | 2,288 |
| 17 Jan 2024 | 26.10 | 26.90 | 25.80 | 26.00 | 25.78 | 24,341 |
| 16 Jan 2024 | 26.70 | 27.50 | 26.30 | 26.30 | 26.07 | 661 |
| 15 Jan 2024 | 27.10 | 27.50 | 26.70 | 26.70 | 26.47 | 2,383 |
| 12 Jan 2024 | 28.00 | 28.00 | 27.10 | 27.10 | 26.87 | 5,633 |
| 11 Jan 2024 | 28.30 | 28.30 | 27.50 | 28.00 | 27.76 | 9,326 |
| 10 Jan 2024 | 27.50 | 28.60 | 27.50 | 27.80 | 27.56 | 8,014 |
| 09 Jan 2024 | 27.90 | 29.00 | 27.40 | 27.40 | 27.16 | 20,289 |
| 08 Jan 2024 | 26.40 | 28.40 | 26.40 | 27.50 | 27.26 | 8,557 |
| 05 Jan 2024 | 26.80 | 27.50 | 26.40 | 26.90 | 26.67 | 6,357 |
| 04 Jan 2024 | 27.40 | 27.60 | 26.30 | 26.80 | 26.57 | 441,120 |
| 03 Jan 2024 | 27.10 | 28.30 | 27.10 | 27.20 | 26.97 | 933 |
| 02 Jan 2024 | 27.20 | 28.80 | 27.20 | 27.30 | 27.06 | 3,829 |
| 29 Dec 2023 | 27.20 | 28.70 | 27.10 | 27.10 | 26.87 | 16,023 |
| 28 Dec 2023 | 28.00 | 28.80 | 27.20 | 27.20 | 26.97 | 7,027 |
| 27 Dec 2023 | 27.00 | 29.00 | 26.80 | 27.20 | 26.97 | 35,399 |
| 22 Dec 2023 | 27.00 | 28.00 | 26.60 | 27.00 | 26.77 | 48,267 |
| 21 Dec 2023 | 26.40 | 29.90 | 26.10 | 26.80 | 26.57 | 257,158 |
| 20 Dec 2023 | 26.80 | 27.00 | 26.40 | 26.40 | 26.17 | 19,931 |
| 19 Dec 2023 | 24.80 | 28.00 | 24.80 | 26.80 | 26.57 | 889,448 |
| 18 Dec 2023 | 25.00 | 25.00 | 24.50 | 25.00 | 24.78 | 9,293 |
| 15 Dec 2023 | 24.40 | 25.50 | 24.40 | 25.50 | 25.28 | 3,131 |
| 14 Dec 2023 | 24.70 | 25.30 | 24.10 | 24.70 | 24.49 | 20,396 |
| 13 Dec 2023 | 25.00 | 25.50 | 24.10 | 24.70 | 24.49 | 9,302 |
| 12 Dec 2023 | 24.90 | 25.30 | 24.80 | 25.30 | 25.08 | 7,808 |
| 11 Dec 2023 | 24.00 | 24.90 | 24.00 | 24.90 | 24.69 | 31,388 |
| *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.