Formpipe Software AB (publ) (STO:FPIP)
Sweden · Delayed Price · Currency is SEK 25.30
-0.10 (-0.39%)
Oct 31, 2025, 12:54 PM CET
Formpipe Software AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.50 | 25.60 | 24.80 | 25.30 | 25.30 | -0.39% | 3,399 |
| Oct 30, 2025 | 25.70 | 25.90 | 25.00 | 25.40 | 25.15 | -1.17% | 21,083 |
| Oct 29, 2025 | 26.90 | 26.90 | 25.60 | 25.70 | 25.45 | -4.46% | 20,252 |
| Oct 28, 2025 | 25.50 | 26.90 | 25.30 | 26.90 | 26.64 | 5.49% | 7,807 |
| Oct 27, 2025 | 26.20 | 26.40 | 25.50 | 25.50 | 25.25 | -2.30% | 51,939 |
| Oct 24, 2025 | 25.50 | 26.70 | 25.50 | 26.10 | 25.84 | 0.38% | 19,751 |
| Oct 23, 2025 | 26.00 | 26.30 | 25.60 | 26.00 | 25.74 | - | 8,013 |
| Oct 22, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 25.74 | -2.26% | 33,180 |
| Oct 21, 2025 | 26.60 | 27.00 | 26.20 | 26.60 | 26.34 | - | 2,763 |
| Oct 20, 2025 | 26.80 | 27.00 | 26.50 | 26.60 | 26.34 | -1.85% | 10,009 |
| Oct 17, 2025 | 27.10 | 27.10 | 26.70 | 27.10 | 26.83 | 1.12% | 5,431 |
| Oct 16, 2025 | 27.20 | 27.20 | 26.80 | 26.80 | 26.54 | -0.74% | 250,300 |
| Oct 15, 2025 | 26.40 | 27.30 | 26.40 | 27.00 | 26.73 | 1.12% | 83,031 |
| Oct 14, 2025 | 27.00 | 27.00 | 26.20 | 26.70 | 26.44 | -0.37% | 6,945 |
| Oct 13, 2025 | 27.60 | 27.60 | 26.70 | 26.80 | 26.54 | -2.90% | 37,681 |
| Oct 10, 2025 | 27.60 | 28.00 | 27.30 | 27.60 | 27.33 | - | 276,284 |
| Oct 9, 2025 | 27.30 | 28.00 | 27.30 | 27.60 | 27.33 | -0.72% | 30,985 |
| Oct 8, 2025 | 27.40 | 27.80 | 27.30 | 27.80 | 27.53 | - | 6,405 |
| Oct 7, 2025 | 27.80 | 28.30 | 27.50 | 27.80 | 27.53 | - | 4,394 |
| Oct 6, 2025 | 27.50 | 27.80 | 27.20 | 27.80 | 27.53 | - | 8,967 |
| Oct 3, 2025 | 27.30 | 27.80 | 27.30 | 27.80 | 27.53 | 1.09% | 89,266 |
| Oct 2, 2025 | 27.30 | 27.60 | 27.20 | 27.50 | 27.23 | 0.73% | 108,257 |
| Oct 1, 2025 | 27.20 | 27.60 | 27.00 | 27.30 | 27.03 | 0.37% | 4,653 |
| Sep 30, 2025 | 27.20 | 27.40 | 27.20 | 27.20 | 27.20 | -1.45% | 2,982 |
| Sep 29, 2025 | 27.00 | 27.80 | 27.00 | 27.60 | 27.60 | -0.36% | 2,035 |
| Sep 26, 2025 | 27.70 | 27.80 | 26.80 | 27.70 | 27.70 | -0.36% | 153,579 |
| Sep 25, 2025 | 27.40 | 27.80 | 27.10 | 27.80 | 27.80 | 2.58% | 849 |
| Sep 24, 2025 | 27.00 | 27.30 | 27.00 | 27.10 | 27.10 | -0.73% | 5,780 |
| Sep 23, 2025 | 27.40 | 27.70 | 27.00 | 27.30 | 27.30 | -1.09% | 19,308 |
| Sep 22, 2025 | 27.40 | 27.90 | 27.40 | 27.60 | 27.60 | - | 5,262 |
| Sep 19, 2025 | 27.90 | 27.90 | 27.40 | 27.60 | 27.60 | -1.78% | 16,745 |
| Sep 18, 2025 | 28.00 | 28.10 | 27.50 | 28.10 | 28.10 | - | 8,181 |
| Sep 17, 2025 | 27.40 | 28.10 | 27.10 | 28.10 | 28.10 | 2.55% | 15,103 |
| Sep 16, 2025 | 27.70 | 27.70 | 26.90 | 27.40 | 27.40 | -0.36% | 35,440 |
| Sep 15, 2025 | 27.50 | 27.70 | 27.40 | 27.50 | 27.50 | -0.72% | 22,063 |
| Sep 12, 2025 | 28.00 | 28.10 | 27.00 | 27.70 | 27.70 | -1.07% | 87,173 |
| Sep 11, 2025 | 28.50 | 28.70 | 27.90 | 28.00 | 28.00 | -1.75% | 25,158 |
| Sep 10, 2025 | 27.70 | 28.70 | 27.70 | 28.50 | 28.50 | -0.70% | 26,580 |
| Sep 9, 2025 | 28.40 | 28.80 | 27.60 | 28.70 | 28.70 | -9.18% | 19,842 |
| Sep 8, 2025 | 27.10 | 31.60 | 27.10 | 31.60 | 31.60 | 17.04% | 51,144 |
| Sep 5, 2025 | 27.00 | 28.20 | 27.00 | 27.00 | 27.00 | - | 6,159 |
| Sep 4, 2025 | 27.60 | 27.60 | 26.90 | 27.00 | 27.00 | - | 3,064 |
| Sep 3, 2025 | 27.10 | 27.40 | 26.70 | 27.00 | 27.00 | 0.37% | 7,735 |
| Sep 2, 2025 | 28.00 | 28.00 | 26.90 | 26.90 | 26.90 | -1.82% | 13,761 |
| Sep 1, 2025 | 27.50 | 28.00 | 27.30 | 27.40 | 27.40 | -0.36% | 7,272 |
| Aug 29, 2025 | 27.30 | 27.90 | 27.30 | 27.50 | 27.50 | 0.73% | 2,952 |
| Aug 28, 2025 | 28.00 | 28.00 | 27.30 | 27.30 | 27.30 | -0.73% | 13,057 |
| Aug 27, 2025 | 28.20 | 28.50 | 27.50 | 27.50 | 27.50 | -1.79% | 9,076 |
| Aug 26, 2025 | 28.20 | 28.50 | 27.90 | 28.00 | 28.00 | -1.06% | 25,430 |
| Aug 25, 2025 | 28.30 | 28.70 | 28.10 | 28.30 | 28.30 | -2.41% | 11,485 |