Formpipe Software AB (publ) (STO:FPIP)
Sweden · Delayed Price · Currency is SEK 26.90
-0.50 (-1.82%)
Sep 2, 2025, 5:29 PM CET
Formpipe Software AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 28.50 | 29.10 | 28.50 | 29.00 | 29.00 | - | 27,479 |
| Aug 21, 2025 | 28.90 | 29.10 | 28.40 | 29.00 | 29.00 | 0.35% | 24,962 |
| Aug 20, 2025 | 28.90 | 29.40 | 28.00 | 28.90 | 28.90 | 0.35% | 30,830 |
| Aug 19, 2025 | 29.80 | 29.80 | 28.00 | 28.80 | 28.80 | -3.36% | 109,944 |
| Aug 18, 2025 | 29.30 | 30.40 | 29.00 | 29.80 | 29.80 | 9.56% | 197,269 |
| Aug 15, 2025 | 27.20 | 27.70 | 27.10 | 27.20 | 27.20 | -2.16% | 7,353 |
| Aug 14, 2025 | 27.90 | 27.90 | 27.20 | 27.80 | 27.80 | -0.71% | 5,759 |
| Aug 13, 2025 | 27.60 | 28.60 | 27.50 | 28.00 | 28.00 | 1.45% | 2,379 |
| Aug 12, 2025 | 28.10 | 28.80 | 27.60 | 27.60 | 27.60 | -1.78% | 5,479 |
| Aug 11, 2025 | 28.90 | 29.30 | 27.70 | 28.10 | 28.10 | -2.09% | 11,419 |
| Aug 8, 2025 | 29.80 | 29.80 | 28.50 | 28.70 | 28.70 | -3.69% | 1,199 |
| Aug 7, 2025 | 28.00 | 29.80 | 27.70 | 29.80 | 29.80 | 7.58% | 17,825 |
| Aug 6, 2025 | 28.30 | 28.30 | 27.70 | 27.70 | 27.70 | -2.12% | 50,804 |
| Aug 5, 2025 | 27.20 | 28.30 | 27.20 | 28.30 | 28.30 | 1.43% | 14,048 |
| Aug 4, 2025 | 28.20 | 28.20 | 27.50 | 27.90 | 27.90 | 2.20% | 3,096 |
| Aug 1, 2025 | 27.00 | 28.30 | 27.00 | 27.30 | 27.30 | -0.73% | 10,608 |
| Jul 31, 2025 | 27.50 | 28.00 | 27.10 | 27.50 | 27.50 | - | 6,357 |
| Jul 30, 2025 | 27.60 | 27.60 | 27.10 | 27.50 | 27.50 | 0.73% | 677 |
| Jul 29, 2025 | 27.60 | 27.60 | 27.30 | 27.30 | 27.30 | -1.44% | 817 |
| Jul 28, 2025 | 27.90 | 28.80 | 27.70 | 27.70 | 27.70 | -3.15% | 15,450 |
| Jul 25, 2025 | 28.50 | 28.60 | 27.90 | 28.60 | 28.60 | 0.70% | 4,979 |
| Jul 24, 2025 | 28.20 | 28.40 | 28.00 | 28.40 | 28.40 | 1.79% | 4,822 |
| Jul 23, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.72% | 800 |
| Jul 22, 2025 | 27.80 | 27.90 | 27.20 | 27.70 | 27.70 | 1.09% | 1,854 |
| Jul 21, 2025 | 28.50 | 28.50 | 27.40 | 27.40 | 27.40 | -3.86% | 4,576 |
| Jul 18, 2025 | 28.60 | 29.00 | 27.40 | 28.50 | 28.50 | 3.64% | 5,798 |
| Jul 17, 2025 | 27.20 | 27.70 | 27.20 | 27.50 | 27.50 | 1.10% | 1,906 |
| Jul 16, 2025 | 28.00 | 28.50 | 27.20 | 27.20 | 27.20 | -2.86% | 5,180 |
| Jul 15, 2025 | 28.20 | 28.40 | 27.90 | 28.00 | 28.00 | -0.71% | 2,055 |
| Jul 14, 2025 | 28.00 | 28.30 | 27.60 | 28.20 | 28.20 | 1.81% | 1,582 |
| Jul 11, 2025 | 28.00 | 28.20 | 27.70 | 27.70 | 27.70 | 1.84% | 74,883 |
| Jul 10, 2025 | 27.80 | 28.10 | 27.20 | 27.20 | 27.20 | -2.86% | 25,376 |
| Jul 9, 2025 | 27.60 | 28.10 | 27.60 | 28.00 | 28.00 | 1.08% | 7,417 |
| Jul 8, 2025 | 27.10 | 27.70 | 27.10 | 27.70 | 27.70 | 2.59% | 10,801 |
| Jul 7, 2025 | 27.60 | 27.70 | 27.00 | 27.00 | 27.00 | -2.17% | 19,135 |
| Jul 4, 2025 | 27.40 | 28.00 | 26.70 | 27.60 | 27.60 | 0.73% | 54,028 |
| Jul 3, 2025 | 26.20 | 27.50 | 26.20 | 27.40 | 27.40 | 0.37% | 986 |
| Jul 2, 2025 | 26.90 | 27.60 | 26.90 | 27.30 | 27.30 | 0.37% | 1,213 |
| Jul 1, 2025 | 27.50 | 27.80 | 26.80 | 27.20 | 27.20 | -0.73% | 26,505 |
| Jun 30, 2025 | 26.60 | 27.50 | 26.20 | 27.40 | 27.40 | 3.01% | 7,242 |
| Jun 27, 2025 | 27.00 | 27.20 | 26.60 | 26.60 | 26.60 | - | 4,051 |
| Jun 26, 2025 | 26.80 | 27.40 | 26.50 | 26.60 | 26.60 | 0.76% | 54,646 |
| Jun 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | 2,157 |