Formpipe Software AB (publ) (STO:FPIP)
Sweden · Delayed Price · Currency is SEK 19.55
+0.95 (5.11%)
May 5, 2026, 5:29 PM CET
Formpipe Software AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 18.80 | 19.80 | 18.80 | 19.55 | 19.55 | 5.11% | 75,193 |
| May 4, 2026 | 24.60 | 24.60 | 17.60 | 18.60 | 18.60 | -25.60% | 400,865 |
| Apr 30, 2026 | 24.40 | 25.80 | 24.00 | 25.00 | 25.00 | 4.17% | 12,632 |
| Apr 29, 2026 | 23.30 | 24.50 | 23.30 | 24.00 | 24.00 | 4.80% | 20,419 |
| Apr 28, 2026 | 23.10 | 23.30 | 22.40 | 22.90 | 22.90 | -0.87% | 48,199 |
| Apr 27, 2026 | 22.40 | 23.60 | 22.40 | 23.10 | 23.10 | - | 8,896 |
| Apr 24, 2026 | 22.60 | 23.20 | 22.60 | 23.10 | 23.10 | 2.21% | 12,170 |
| Apr 23, 2026 | 22.80 | 23.00 | 22.20 | 22.60 | 22.60 | -0.88% | 47,306 |
| Apr 22, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -1.30% | 34,878 |
| Apr 21, 2026 | 23.60 | 23.60 | 23.00 | 23.10 | 23.10 | - | 6,116 |
| Apr 20, 2026 | 23.10 | 23.30 | 23.10 | 23.10 | 23.10 | -1.70% | 1,827 |
| Apr 17, 2026 | 23.20 | 23.60 | 23.10 | 23.50 | 23.50 | 0.86% | 2,649 |
| Apr 16, 2026 | 23.00 | 23.80 | 23.00 | 23.30 | 23.30 | -0.85% | 1,554 |
| Apr 15, 2026 | 23.70 | 23.70 | 23.20 | 23.50 | 23.50 | - | 896 |
| Apr 14, 2026 | 23.00 | 23.50 | 22.80 | 23.50 | 23.50 | 0.43% | 405,810 |
| Apr 13, 2026 | 23.00 | 23.50 | 23.00 | 23.40 | 23.40 | 0.43% | 11,977 |
| Apr 10, 2026 | 22.90 | 23.30 | 22.90 | 23.30 | 23.30 | 0.43% | 10,469 |
| Apr 9, 2026 | 23.80 | 23.80 | 22.90 | 23.20 | 23.20 | -2.93% | 77,276 |
| Apr 8, 2026 | 23.00 | 24.20 | 23.00 | 23.90 | 23.90 | 3.02% | 12,328 |
| Apr 7, 2026 | 23.40 | 23.40 | 22.50 | 23.20 | 23.20 | 1.31% | 102,701 |
| Apr 2, 2026 | 22.10 | 22.90 | 22.10 | 22.90 | 22.90 | 1.33% | 102,303 |
| Apr 1, 2026 | 23.00 | 23.50 | 22.30 | 22.60 | 22.60 | -0.44% | 67,306 |
| Mar 31, 2026 | 22.30 | 22.80 | 22.20 | 22.70 | 22.70 | 1.79% | 27,306 |
| Mar 30, 2026 | 22.10 | 22.30 | 21.80 | 22.30 | 22.30 | 0.45% | 4,923 |
| Mar 27, 2026 | 22.20 | 22.30 | 21.80 | 22.20 | 22.20 | -0.45% | 39,903 |
| Mar 26, 2026 | 22.80 | 22.80 | 22.10 | 22.30 | 22.30 | -1.76% | 59,188 |
| Mar 25, 2026 | 22.70 | 22.80 | 22.20 | 22.70 | 22.70 | 1.34% | 29,127 |
| Mar 24, 2026 | 22.80 | 22.80 | 22.20 | 22.40 | 22.40 | - | 2,512 |
| Mar 23, 2026 | 22.30 | 22.80 | 22.30 | 22.40 | 22.40 | -0.44% | 25,515 |
| Mar 20, 2026 | 23.30 | 23.30 | 22.40 | 22.50 | 22.50 | -3.43% | 52,576 |
| Mar 19, 2026 | 22.70 | 23.30 | 22.50 | 23.30 | 23.30 | 2.19% | 32,880 |
| Mar 18, 2026 | 23.10 | 23.20 | 22.70 | 22.80 | 22.80 | -3.39% | 59,510 |
| Mar 17, 2026 | 23.20 | 23.60 | 22.90 | 23.60 | 23.60 | - | 53,057 |
| Mar 16, 2026 | 22.90 | 23.60 | 22.80 | 23.60 | 23.60 | 2.61% | 25,256 |
| Mar 13, 2026 | 22.30 | 23.00 | 22.20 | 23.00 | 23.00 | 2.68% | 38,216 |
| Mar 12, 2026 | 23.00 | 23.00 | 22.30 | 22.40 | 22.40 | -2.61% | 55,486 |
| Mar 11, 2026 | 22.30 | 23.00 | 22.30 | 23.00 | 23.00 | 3.14% | 16,725 |
| Mar 10, 2026 | 22.90 | 23.00 | 22.30 | 22.30 | 22.30 | -0.89% | 112,162 |
| Mar 9, 2026 | 22.30 | 23.00 | 22.30 | 22.50 | 22.50 | -2.17% | 122,112 |
| Mar 6, 2026 | 23.30 | 23.40 | 22.80 | 23.00 | 23.00 | -0.43% | 88,692 |
| Mar 5, 2026 | 23.50 | 23.50 | 23.00 | 23.10 | 23.10 | - | 105,115 |
| Mar 4, 2026 | 23.30 | 23.50 | 23.10 | 23.10 | 23.10 | -0.86% | 40,461 |
| Mar 3, 2026 | 23.00 | 23.80 | 22.70 | 23.30 | 23.30 | -1.27% | 98,547 |
| Mar 2, 2026 | 23.40 | 23.80 | 23.20 | 23.60 | 23.60 | -1.26% | 22,133 |
| Feb 27, 2026 | 23.70 | 24.00 | 23.50 | 23.90 | 23.90 | - | 22,306 |
| Feb 26, 2026 | 23.80 | 24.40 | 23.50 | 23.90 | 23.90 | -0.42% | 28,483 |
| Feb 25, 2026 | 24.50 | 24.70 | 23.60 | 24.00 | 24.00 | -0.41% | 65,619 |
| Feb 24, 2026 | 23.70 | 24.20 | 23.60 | 24.10 | 24.10 | 1.69% | 187,501 |
| Feb 23, 2026 | 24.70 | 24.70 | 23.50 | 23.70 | 23.70 | 3.04% | 133,001 |
| Feb 20, 2026 | 25.60 | 25.60 | 23.00 | 23.00 | 23.00 | -2.54% | 148,665 |