Flowscape Technology AB (publ) (STO:FLOWS)
Sweden · Delayed Price · Currency is SEK 3.200
+0.020 (0.63%)
Sep 2, 2026, 5:15 PM CET
Flowscape Technology AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 1,946 |
| Sep 1, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 6,200 |
| Aug 31, 2026 | 3.22 | 3.30 | 3.20 | 3.20 | 3.20 | -3.61% | 9,237 |
| Aug 28, 2026 | 3.30 | 3.32 | 3.22 | 3.32 | 3.32 | 2.47% | 3,500 |
| Aug 27, 2026 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -1.22% | 102 |
| Aug 26, 2026 | 3.26 | 3.40 | 3.26 | 3.28 | 3.28 | -1.20% | 4,597 |
| Aug 25, 2026 | 3.50 | 3.52 | 3.32 | 3.32 | 3.32 | -4.60% | 4,068 |
| Aug 24, 2026 | 3.22 | 3.50 | 3.22 | 3.48 | 3.48 | 8.75% | 1,718 |
| Aug 21, 2026 | 3.58 | 3.80 | 3.12 | 3.20 | 3.20 | -4.19% | 103,168 |
| Aug 20, 2026 | 3.44 | 3.46 | 3.32 | 3.34 | 3.34 | 1.83% | 8,070 |
| Aug 19, 2026 | 3.32 | 3.42 | 3.28 | 3.28 | 3.28 | -1.80% | 1,228 |
| Aug 18, 2026 | 3.36 | 3.36 | 3.30 | 3.34 | 3.34 | -6.18% | 6,960 |
| Aug 17, 2026 | 3.10 | 3.56 | 3.10 | 3.56 | 3.56 | 1.71% | 478 |
| Aug 14, 2026 | 3.04 | 3.50 | 3.02 | 3.50 | 3.50 | 9.37% | 16,715 |
| Aug 13, 2026 | 3.28 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 3,854 |
| Aug 12, 2026 | 3.22 | 3.36 | 3.20 | 3.30 | 3.30 | - | 15,384 |
| Aug 11, 2026 | 3.34 | 3.44 | 3.30 | 3.30 | 3.30 | -2.94% | 18,291 |
| Aug 10, 2026 | 3.66 | 3.68 | 3.40 | 3.40 | 3.40 | -4.49% | 3,584 |
| Aug 6, 2026 | 3.48 | 3.56 | 3.46 | 3.56 | 3.56 | 2.89% | 6,307 |
| Aug 5, 2026 | 3.48 | 3.52 | 3.46 | 3.46 | 3.46 | -1.70% | 4,401 |
| Aug 4, 2026 | 3.70 | 3.70 | 3.50 | 3.52 | 3.52 | -1.68% | 5,022 |
| Aug 3, 2026 | 3.62 | 3.82 | 3.58 | 3.58 | 3.58 | -1.10% | 17,115 |
| Jul 31, 2026 | 3.62 | 3.76 | 3.44 | 3.62 | 3.62 | -4.23% | 9,744 |
| Jul 30, 2026 | 3.50 | 3.78 | 3.50 | 3.78 | 3.78 | 3.28% | 1,885 |
| Jul 29, 2026 | 3.74 | 3.76 | 3.50 | 3.66 | 3.66 | -3.68% | 5,771 |
| Jul 28, 2026 | 3.52 | 3.86 | 3.52 | 3.80 | 3.80 | 7.95% | 146 |
| Jul 27, 2026 | 3.52 | 3.80 | 3.52 | 3.52 | 3.52 | -3.30% | 6,701 |
| Jul 24, 2026 | 3.50 | 3.80 | 3.50 | 3.64 | 3.64 | 1.68% | 1,017 |
| Jul 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.07% | 172 |
| Jul 22, 2026 | 3.72 | 3.72 | 3.44 | 3.44 | 3.44 | -6.52% | 2,895 |
| Jul 21, 2026 | 3.72 | 3.76 | 3.50 | 3.68 | 3.68 | 2.22% | 306 |
| Jul 20, 2026 | 3.54 | 3.60 | 3.52 | 3.60 | 3.60 | 1.69% | 3,287 |
| Jul 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | 246 |
| Jul 16, 2026 | 3.60 | 3.68 | 3.56 | 3.56 | 3.56 | -0.56% | 509 |
| Jul 15, 2026 | 3.78 | 3.80 | 3.58 | 3.58 | 3.58 | -1.10% | 4,730 |
| Jul 14, 2026 | 3.80 | 3.80 | 3.62 | 3.62 | 3.62 | -4.74% | 1,189 |
| Jul 13, 2026 | 3.80 | 3.88 | 3.80 | 3.80 | 3.80 | -4.04% | 2,952 |
| Jul 10, 2026 | 3.72 | 3.96 | 3.72 | 3.96 | 3.96 | 6.45% | 692 |
| Jul 9, 2026 | 3.78 | 3.78 | 3.56 | 3.72 | 3.72 | -1.59% | 6,064 |
| Jul 8, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | 4.42% | 5,419 |
| Jul 7, 2026 | 3.58 | 3.80 | 3.58 | 3.62 | 3.62 | -2.16% | 458 |
| Jul 6, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 3.35% | 2,381 |
| Jul 3, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 1.70% | 2,582 |
| Jul 2, 2026 | 3.72 | 3.72 | 3.52 | 3.52 | 3.52 | -7.85% | 10,043 |
| Jul 1, 2026 | 3.98 | 3.98 | 3.56 | 3.82 | 3.82 | 3.24% | 743 |
| Jun 30, 2026 | 3.56 | 3.76 | 3.50 | 3.70 | 3.70 | -1.07% | 193 |
| Jun 29, 2026 | 3.68 | 3.78 | 3.54 | 3.74 | 3.74 | 4.47% | 2,221 |
| Jun 26, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | - | 283 |
| Jun 25, 2026 | 3.58 | 3.58 | 3.50 | 3.58 | 3.58 | - | 2,660 |
| Jun 24, 2026 | 3.56 | 3.58 | 3.50 | 3.58 | 3.58 | 1.70% | 16,245 |