Fingerprint Cards AB (publ) (STO:FING.B)
Sweden · Delayed Price · Currency is SEK 14.85
-0.35 (-2.29%)
At close: Mar 27, 2026
Fingerprint Cards AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.80 | 15.17 | 14.75 | 14.85 | 14.85 | -2.29% | 22,645 |
| Mar 26, 2026 | 15.52 | 15.52 | 14.71 | 15.20 | 15.20 | -1.31% | 38,389 |
| Mar 25, 2026 | 14.70 | 15.80 | 14.60 | 15.40 | 15.40 | 6.19% | 81,914 |
| Mar 24, 2026 | 15.30 | 15.30 | 14.10 | 14.50 | 14.50 | -4.59% | 58,100 |
| Mar 23, 2026 | 16.22 | 16.22 | 14.43 | 15.20 | 15.20 | -4.77% | 84,242 |
| Mar 20, 2026 | 16.00 | 16.50 | 15.22 | 15.96 | 15.96 | -0.24% | 13,855 |
| Mar 19, 2026 | 16.40 | 16.40 | 15.89 | 16.00 | 16.00 | -2.45% | 22,570 |
| Mar 18, 2026 | 16.65 | 17.00 | 16.40 | 16.40 | 16.40 | -1.78% | 10,048 |
| Mar 17, 2026 | 16.55 | 17.00 | 16.55 | 16.70 | 16.70 | -0.89% | 16,435 |
| Mar 16, 2026 | 16.99 | 16.99 | 16.40 | 16.85 | 16.85 | -1.13% | 15,711 |
| Mar 13, 2026 | 17.25 | 17.40 | 16.99 | 17.04 | 17.04 | -1.21% | 21,209 |
| Mar 12, 2026 | 16.70 | 17.50 | 16.40 | 17.25 | 17.25 | 3.31% | 19,394 |
| Mar 11, 2026 | 16.76 | 16.90 | 16.45 | 16.70 | 16.70 | -1.78% | 25,247 |
| Mar 10, 2026 | 18.69 | 18.90 | 16.49 | 17.00 | 17.00 | -7.61% | 70,311 |
| Mar 9, 2026 | 17.70 | 21.10 | 16.57 | 18.40 | 18.40 | 3.95% | 159,691 |
| Mar 6, 2026 | 15.60 | 17.89 | 15.60 | 17.70 | 17.70 | 13.45% | 79,412 |
| Mar 5, 2026 | 15.38 | 15.80 | 15.38 | 15.60 | 15.60 | 2.64% | 12,089 |
| Mar 4, 2026 | 15.10 | 15.60 | 14.81 | 15.20 | 15.20 | 0.66% | 11,334 |
| Mar 3, 2026 | 15.40 | 15.87 | 15.10 | 15.10 | 15.10 | -1.96% | 23,635 |
| Mar 2, 2026 | 15.87 | 16.04 | 15.29 | 15.40 | 15.40 | -2.94% | 21,463 |
| Feb 27, 2026 | 15.67 | 16.14 | 15.64 | 15.87 | 15.87 | -0.81% | 9,065 |
| Feb 26, 2026 | 15.85 | 16.21 | 15.62 | 16.00 | 16.00 | 1.60% | 23,877 |
| Feb 25, 2026 | 16.38 | 16.38 | 15.75 | 15.75 | 15.75 | -2.49% | 17,395 |
| Feb 24, 2026 | 16.60 | 16.60 | 16.13 | 16.15 | 16.15 | -2.72% | 12,549 |
| Feb 23, 2026 | 16.70 | 16.98 | 16.37 | 16.60 | 16.60 | -0.61% | 19,800 |
| Feb 20, 2026 | 16.98 | 16.98 | 16.70 | 16.70 | 16.70 | -1.78% | 9,916 |
| Feb 19, 2026 | 16.79 | 17.31 | 16.75 | 17.00 | 17.00 | 0.32% | 28,587 |
| Feb 18, 2026 | 16.79 | 17.00 | 16.75 | 16.95 | 16.95 | -0.29% | 10,202 |
| Feb 17, 2026 | 17.55 | 17.72 | 16.62 | 17.00 | 17.00 | -2.87% | 40,202 |
| Feb 16, 2026 | 17.88 | 18.35 | 17.50 | 17.50 | 17.50 | -4.62% | 18,456 |
| Feb 13, 2026 | 19.00 | 19.54 | 17.75 | 18.35 | 18.35 | - | 61,161 |
| Feb 12, 2026 | 18.35 | 18.70 | 17.72 | 18.35 | 18.35 | 0.33% | 64,677 |
| Feb 11, 2026 | 18.65 | 18.65 | 18.27 | 18.29 | 18.29 | -1.02% | 10,346 |
| Feb 10, 2026 | 19.10 | 19.10 | 18.35 | 18.48 | 18.48 | -2.23% | 20,577 |
| Feb 9, 2026 | 18.30 | 19.57 | 18.30 | 18.90 | 18.90 | 7.40% | 127,884 |
| Feb 6, 2026 | 17.40 | 17.90 | 16.99 | 17.60 | 17.60 | 1.14% | 39,116 |
| Feb 5, 2026 | 17.68 | 17.90 | 17.40 | 17.40 | 17.40 | -1.67% | 19,561 |
| Feb 4, 2026 | 17.76 | 18.00 | 17.51 | 17.70 | 17.70 | -0.58% | 22,777 |
| Feb 3, 2026 | 17.85 | 18.07 | 17.80 | 17.80 | 17.80 | -0.30% | 11,823 |
| Feb 2, 2026 | 18.00 | 18.24 | 17.73 | 17.85 | 17.85 | -0.81% | 18,882 |
| Jan 30, 2026 | 18.07 | 18.39 | 17.75 | 18.00 | 18.00 | -0.11% | 15,867 |
| Jan 29, 2026 | 18.30 | 18.41 | 18.00 | 18.02 | 18.02 | -1.53% | 10,270 |
| Jan 28, 2026 | 18.70 | 18.74 | 18.30 | 18.30 | 18.30 | -1.88% | 16,926 |
| Jan 27, 2026 | 18.65 | 19.15 | 18.10 | 18.65 | 18.65 | 2.59% | 48,328 |
| Jan 26, 2026 | 17.80 | 18.64 | 17.80 | 18.18 | 18.18 | 2.13% | 16,883 |
| Jan 23, 2026 | 18.30 | 18.50 | 17.80 | 17.80 | 17.80 | -2.73% | 22,600 |
| Jan 22, 2026 | 17.85 | 18.55 | 17.85 | 18.30 | 18.30 | 0.55% | 20,356 |
| Jan 21, 2026 | 17.62 | 18.45 | 17.62 | 18.20 | 18.20 | 2.25% | 26,665 |
| Jan 20, 2026 | 18.12 | 18.45 | 17.50 | 17.80 | 17.80 | -2.47% | 36,115 |
| Jan 19, 2026 | 18.60 | 18.60 | 18.10 | 18.25 | 18.25 | -1.88% | 20,917 |