Flowscape Technology AB (publ) (STO:FLOWS)
Sweden · Delayed Price · Currency is SEK 3.680
-0.080 (-2.13%)
Jun 9, 2026, 3:31 PM CET
Flowscape Technology AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 3.84 | 3.84 | 3.48 | 3.76 | 3.76 | -3.09% | 373 |
| Jun 5, 2026 | 3.54 | 3.88 | 3.54 | 3.88 | 3.88 | 9.60% | 3,389 |
| Jun 4, 2026 | 3.46 | 3.58 | 3.40 | 3.54 | 3.54 | -2.75% | 20,439 |
| Jun 3, 2026 | 3.50 | 3.64 | 3.48 | 3.64 | 3.64 | -1.62% | 8,235 |
| Jun 2, 2026 | 3.72 | 3.86 | 3.54 | 3.70 | 3.70 | 8.19% | 13,905 |
| Jun 1, 2026 | 3.80 | 3.80 | 3.36 | 3.42 | 3.42 | -11.86% | 30,224 |
| May 29, 2026 | 3.98 | 4.00 | 3.76 | 3.88 | 3.88 | 2.65% | 6,747 |
| May 28, 2026 | 3.74 | 3.78 | 3.60 | 3.78 | 3.78 | 7.39% | 29,731 |
| May 27, 2026 | 3.16 | 3.92 | 3.16 | 3.52 | 3.52 | 11.39% | 309,001 |
| May 26, 2026 | 3.26 | 3.26 | 3.16 | 3.16 | 3.16 | -2.47% | 870 |
| May 25, 2026 | 3.30 | 3.30 | 3.12 | 3.24 | 3.24 | -1.22% | 2,701 |
| May 22, 2026 | 3.30 | 3.30 | 3.20 | 3.28 | 3.28 | 3.14% | 919 |
| May 21, 2026 | 3.16 | 3.30 | 3.16 | 3.18 | 3.18 | - | 4,080 |
| May 20, 2026 | 3.18 | 3.30 | 3.16 | 3.18 | 3.18 | -3.05% | 22,948 |
| May 19, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 1.86% | 1,281 |
| May 18, 2026 | 3.30 | 3.30 | 3.16 | 3.22 | 3.22 | -1.83% | 13,590 |
| May 15, 2026 | 3.16 | 3.28 | 3.14 | 3.28 | 3.28 | 0.61% | 15,173 |
| May 13, 2026 | 3.10 | 3.28 | 3.10 | 3.26 | 3.26 | 5.16% | 11,332 |
| May 12, 2026 | 3.22 | 3.24 | 3.10 | 3.10 | 3.10 | 3.33% | 4,662 |
| May 11, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | -3.23% | 18,259 |
| May 8, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -4.91% | 24,055 |
| May 7, 2026 | 3.20 | 3.26 | 3.12 | 3.26 | 3.26 | 1.87% | 6,036 |
| May 6, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | 3,833 |
| May 5, 2026 | 3.04 | 3.30 | 3.02 | 3.16 | 3.16 | 3.95% | 8,208 |
| May 4, 2026 | 3.12 | 3.30 | 3.04 | 3.04 | 3.04 | -2.56% | 17,033 |
| Apr 30, 2026 | 3.10 | 3.12 | 3.02 | 3.12 | 3.12 | 3.31% | 14,060 |
| Apr 29, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | - | 1,051 |
| Apr 28, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.95% | 24 |
| Apr 27, 2026 | 3.00 | 3.08 | 2.98 | 3.08 | 3.08 | 2.67% | 17,683 |
| Apr 24, 2026 | 3.18 | 3.18 | 3.00 | 3.00 | 3.00 | -5.66% | 2,764 |
| Apr 23, 2026 | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | 5.30% | 592 |
| Apr 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | 14,094 |
| Apr 21, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | - | 1,005 |
| Apr 20, 2026 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | - | 494 |
| Apr 17, 2026 | 3.18 | 3.18 | 3.04 | 3.10 | 3.10 | -1.90% | 11,608 |
| Apr 16, 2026 | 3.08 | 3.20 | 3.02 | 3.16 | 3.16 | -3.07% | 17,566 |
| Apr 15, 2026 | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | 3.16% | 5,703 |
| Apr 14, 2026 | 3.10 | 3.30 | 3.10 | 3.16 | 3.16 | 1.28% | 20,320 |
| Apr 13, 2026 | 3.08 | 3.14 | 3.00 | 3.12 | 3.12 | 1.30% | 15,861 |
| Apr 10, 2026 | 2.92 | 3.08 | 2.92 | 3.08 | 3.08 | 0.65% | 361 |
| Apr 9, 2026 | 2.88 | 3.08 | 2.88 | 3.06 | 3.06 | -1.29% | 137 |
| Apr 8, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 774 |
| Apr 7, 2026 | 2.86 | 3.12 | 2.86 | 3.00 | 3.00 | 5.26% | 9,138 |
| Apr 2, 2026 | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | 1.42% | 6,300 |
| Apr 1, 2026 | 2.80 | 3.00 | 2.76 | 2.81 | 2.81 | -0.35% | 17,895 |
| Mar 31, 2026 | 2.84 | 2.84 | 2.79 | 2.82 | 2.82 | 1.81% | 11,576 |
| Mar 30, 2026 | 2.78 | 2.84 | 2.77 | 2.77 | 2.77 | -2.46% | 26,052 |
| Mar 27, 2026 | 2.87 | 2.87 | 2.73 | 2.84 | 2.84 | -1.05% | 27,836 |
| Mar 26, 2026 | 2.82 | 2.87 | 2.70 | 2.87 | 2.87 | -2.71% | 15,375 |
| Mar 25, 2026 | 2.75 | 2.95 | 2.75 | 2.95 | 2.95 | -0.34% | 1,672 |