Formpipe Software AB (publ) (STO:FPIP)
Sweden · Delayed Price · Currency is SEK 20.20
-0.20 (-0.98%)
May 26, 2026, 5:13 PM CET
Formpipe Software AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 20.40 | 20.40 | 19.95 | 20.20 | 20.20 | -0.98% | 67,810 |
| May 25, 2026 | 20.80 | 21.00 | 20.40 | 20.40 | 20.40 | -5.56% | 55,517 |
| May 22, 2026 | 19.50 | 21.90 | 19.50 | 21.60 | 21.60 | 10.77% | 148,855 |
| May 21, 2026 | 19.65 | 19.80 | 19.50 | 19.50 | 19.50 | -1.02% | 21,911 |
| May 20, 2026 | 19.80 | 19.90 | 19.70 | 19.70 | 19.70 | -0.76% | 6,480 |
| May 19, 2026 | 20.70 | 20.70 | 19.70 | 19.85 | 19.85 | -5.92% | 72,398 |
| May 18, 2026 | 20.80 | 21.10 | 19.75 | 21.10 | 21.10 | 1.44% | 125,527 |
| May 15, 2026 | 21.90 | 22.00 | 20.80 | 20.80 | 20.80 | -3.26% | 91,868 |
| May 13, 2026 | 21.80 | 21.90 | 21.50 | 21.50 | 21.50 | - | 17,781 |
| May 12, 2026 | 21.80 | 21.80 | 21.00 | 21.50 | 21.50 | -0.46% | 65,971 |
| May 11, 2026 | 21.40 | 21.70 | 21.10 | 21.60 | 21.60 | 0.47% | 29,186 |
| May 8, 2026 | 21.10 | 21.80 | 21.10 | 21.50 | 21.50 | 2.38% | 35,362 |
| May 7, 2026 | 20.10 | 21.60 | 19.80 | 21.00 | 21.00 | 3.45% | 99,759 |
| May 6, 2026 | 19.55 | 20.30 | 19.45 | 20.30 | 20.30 | 3.84% | 88,401 |
| May 5, 2026 | 18.80 | 19.80 | 18.80 | 19.55 | 19.55 | 5.11% | 77,103 |
| 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% | 38,628 |
| 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 |