Formpipe Software AB (publ) (STO:FPIP)
Sweden · Delayed Price · Currency is SEK 27.30
-0.20 (-0.73%)
Aug 1, 2025, 5:29 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.00 | 28.30 | 27.00 | 27.30 | 27.30 | -0.73% | 10,607 |
| 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 |
| Jun 24, 2025 | 25.90 | 26.40 | 25.80 | 26.00 | 26.00 | 0.39% | 15,071 |
| Jun 23, 2025 | 25.80 | 26.20 | 25.60 | 25.90 | 25.90 | -0.77% | 621 |
| Jun 19, 2025 | 25.50 | 26.10 | 25.50 | 26.10 | 26.10 | - | 2,413 |
| Jun 18, 2025 | 26.30 | 26.30 | 25.50 | 26.10 | 26.10 | 0.38% | 4,521 |
| Jun 17, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | 532 |
| Jun 16, 2025 | 25.80 | 26.40 | 25.80 | 25.80 | 25.80 | -0.77% | 1,937 |
| Jun 13, 2025 | 25.70 | 26.00 | 25.70 | 26.00 | 26.00 | - | 1,574 |
| Jun 12, 2025 | 26.70 | 26.70 | 25.50 | 26.00 | 26.00 | -2.62% | 19,726 |
| Jun 11, 2025 | 26.40 | 26.80 | 26.40 | 26.70 | 26.70 | - | 1,204 |
| Jun 10, 2025 | 26.90 | 27.10 | 26.70 | 26.70 | 26.70 | -2.91% | 10,874 |
| Jun 9, 2025 | 26.90 | 27.70 | 26.90 | 27.50 | 27.50 | - | 2,736 |
| Jun 5, 2025 | 27.30 | 27.90 | 27.20 | 27.50 | 27.50 | 0.73% | 17,467 |
| Jun 4, 2025 | 26.50 | 27.70 | 26.40 | 27.30 | 27.30 | 2.63% | 75,302 |
| Jun 3, 2025 | 26.50 | 26.70 | 26.50 | 26.60 | 26.60 | 0.38% | 7,834 |
| Jun 2, 2025 | 26.70 | 26.70 | 26.10 | 26.50 | 26.50 | 0.38% | 2,834 |
| May 30, 2025 | 26.10 | 26.80 | 25.70 | 26.40 | 26.40 | 1.15% | 29,724 |
| May 28, 2025 | 26.50 | 26.60 | 26.10 | 26.10 | 26.10 | -2.61% | 23,156 |
| May 27, 2025 | 26.90 | 27.80 | 26.60 | 26.80 | 26.80 | -1.11% | 305,956 |
| May 26, 2025 | 26.80 | 27.10 | 26.80 | 27.10 | 27.10 | 0.37% | 2,190 |
| May 23, 2025 | 27.00 | 27.40 | 26.90 | 27.00 | 27.00 | - | 1,840 |
| May 22, 2025 | 26.60 | 27.10 | 26.50 | 27.00 | 27.00 | -0.37% | 15,118 |
| May 21, 2025 | 27.60 | 27.70 | 26.70 | 27.10 | 27.10 | -1.45% | 2,083 |