Flowscape Technology AB FLOWS
OMXSTO · Sweden · Technology Services
SEK 2.90-0.16 (-5.23%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 3.06 | +1.32% | SEK 2.96 | SEK 3.06 | SEK 2.96 | 2.87K |
| 2026-09-29 | SEK 3.02 | -1.31% | SEK 3.12 | SEK 3.12 | SEK 2.92 | 8.58K |
| 2026-09-28 | SEK 3.06 | +0.66% | SEK 3.04 | SEK 3.06 | SEK 3.04 | 10.08K |
| 2026-09-25 | SEK 3.04 | +1.33% | SEK 2.96 | SEK 3.04 | SEK 2.96 | 3.34K |
| 2026-09-24 | SEK 3.00 | -1.96% | SEK 2.92 | SEK 3.00 | SEK 2.92 | 1.50K |
| 2026-09-23 | SEK 3.06 | +2.00% | SEK 3.04 | SEK 3.06 | SEK 3.04 | 6.29K |
| 2026-09-22 | SEK 3.00 | -1.96% | SEK 3.02 | SEK 3.02 | SEK 3.00 | 11.50K |
| 2026-09-21 | SEK 3.06 | 0.00% | SEK 3.06 | SEK 3.06 | SEK 3.06 | 0 |
| 2026-09-18 | SEK 3.06 | -1.29% | SEK 3.14 | SEK 3.16 | SEK 3.04 | 11.02K |
| 2026-09-17 | SEK 3.10 | -3.13% | SEK 3.10 | SEK 3.10 | SEK 3.06 | 13.07K |
| 2026-09-16 | SEK 3.20 | +3.23% | SEK 3.16 | SEK 3.20 | SEK 3.08 | 7.67K |
| 2026-09-15 | SEK 3.10 | +2.65% | SEK 3.02 | SEK 3.10 | SEK 3.02 | 6.53K |
| 2026-09-14 | SEK 3.02 | -0.66% | SEK 3.02 | SEK 3.02 | SEK 3.02 | 793 |
| 2026-09-11 | SEK 3.04 | -1.30% | SEK 2.92 | SEK 3.10 | SEK 2.92 | 8.51K |
| 2026-09-10 | SEK 3.08 | -4.35% | SEK 3.06 | SEK 3.08 | SEK 3.06 | 10.51K |
| 2026-09-09 | SEK 3.22 | +4.55% | SEK 3.22 | SEK 3.22 | SEK 3.22 | 1.47K |
| 2026-09-08 | SEK 3.08 | -0.65% | SEK 2.88 | SEK 3.08 | SEK 2.88 | 7.83K |
| 2026-09-07 | SEK 3.10 | -6.06% | SEK 3.16 | SEK 3.28 | SEK 3.10 | 11.10K |
| 2026-09-04 | SEK 3.30 | +3.12% | SEK 3.30 | SEK 3.30 | SEK 3.00 | 35.45K |
| 2026-09-03 | SEK 3.20 | 0.00% | SEK 3.20 | SEK 3.20 | SEK 3.20 | 0 |
| 2026-09-02 | SEK 3.20 | +0.63% | SEK 3.18 | SEK 3.20 | SEK 3.18 | 1.95K |
| 2026-09-01 | SEK 3.18 | -0.62% | SEK 3.18 | SEK 3.20 | SEK 3.18 | 6.20K |
| 2026-08-31 | SEK 3.20 | -3.61% | SEK 3.22 | SEK 3.30 | SEK 3.20 | 9.24K |
| 2026-08-28 | SEK 3.32 | +2.47% | SEK 3.30 | SEK 3.32 | SEK 3.22 | 3.50K |
| 2026-08-27 | SEK 3.24 | -1.22% | SEK 3.32 | SEK 3.32 | SEK 3.24 | 102 |
| 2026-08-26 | SEK 3.28 | -1.20% | SEK 3.26 | SEK 3.40 | SEK 3.26 | 4.60K |
| 2026-08-25 | SEK 3.32 | -4.60% | SEK 3.50 | SEK 3.52 | SEK 3.32 | 4.07K |
| 2026-08-24 | SEK 3.48 | +8.75% | SEK 3.22 | SEK 3.50 | SEK 3.22 | 1.72K |
| 2026-08-21 | SEK 3.20 | -4.19% | SEK 3.58 | SEK 3.80 | SEK 3.12 | 103.17K |
| 2026-08-20 | SEK 3.34 | +1.83% | SEK 3.44 | SEK 3.46 | SEK 3.32 | 8.07K |
| 2026-08-19 | SEK 3.28 | -1.80% | SEK 3.32 | SEK 3.42 | SEK 3.28 | 1.23K |
| 2026-08-18 | SEK 3.34 | -6.18% | SEK 3.36 | SEK 3.36 | SEK 3.30 | 6.96K |
| 2026-08-17 | SEK 3.56 | +1.71% | SEK 3.10 | SEK 3.56 | SEK 3.10 | 478 |
| 2026-08-14 | SEK 3.50 | +9.37% | SEK 3.04 | SEK 3.50 | SEK 3.02 | 16.72K |
| 2026-08-13 | SEK 3.20 | -3.03% | SEK 3.28 | SEK 3.30 | SEK 3.20 | 3.85K |
| 2026-08-12 | SEK 3.30 | 0.00% | SEK 3.22 | SEK 3.36 | SEK 3.20 | 15.38K |
| 2026-08-11 | SEK 3.30 | -2.94% | SEK 3.34 | SEK 3.44 | SEK 3.30 | 18.29K |
| 2026-08-10 | SEK 3.40 | -4.49% | SEK 3.66 | SEK 3.68 | SEK 3.40 | 3.58K |
| 2026-08-07 | SEK 3.56 | 0.00% | SEK 3.56 | SEK 3.56 | SEK 3.56 | 0 |
| 2026-08-06 | SEK 3.56 | +2.89% | SEK 3.48 | SEK 3.56 | SEK 3.46 | 6.31K |
| 2026-08-05 | SEK 3.46 | -1.70% | SEK 3.48 | SEK 3.52 | SEK 3.46 | 4.40K |
| 2026-08-04 | SEK 3.52 | -1.68% | SEK 3.70 | SEK 3.70 | SEK 3.50 | 5.02K |
| 2026-08-03 | SEK 3.58 | -1.10% | SEK 3.62 | SEK 3.82 | SEK 3.58 | 17.12K |
| 2026-07-31 | SEK 3.62 | -4.23% | SEK 3.62 | SEK 3.76 | SEK 3.44 | 9.74K |
| 2026-07-30 | SEK 3.78 | +3.28% | SEK 3.50 | SEK 3.78 | SEK 3.50 | 1.89K |
| 2026-07-29 | SEK 3.66 | -3.68% | SEK 3.74 | SEK 3.76 | SEK 3.50 | 5.77K |
| 2026-07-28 | SEK 3.80 | +7.95% | SEK 3.52 | SEK 3.86 | SEK 3.52 | 146 |
| 2026-07-27 | SEK 3.52 | -3.30% | SEK 3.52 | SEK 3.80 | SEK 3.52 | 6.70K |
| 2026-07-24 | SEK 3.64 | +1.68% | SEK 3.50 | SEK 3.80 | SEK 3.50 | 1.02K |
| 2026-07-23 | SEK 3.58 | +4.07% | SEK 3.58 | SEK 3.58 | SEK 3.58 | 172 |
| 2026-07-22 | SEK 3.44 | -6.52% | SEK 3.72 | SEK 3.72 | SEK 3.44 | 2.90K |
| 2026-07-21 | SEK 3.68 | +2.22% | SEK 3.72 | SEK 3.76 | SEK 3.50 | 306 |
| 2026-07-20 | SEK 3.60 | +1.69% | SEK 3.54 | SEK 3.60 | SEK 3.52 | 3.29K |
| 2026-07-17 | SEK 3.54 | -0.56% | SEK 3.54 | SEK 3.54 | SEK 3.54 | 246 |
| 2026-07-16 | SEK 3.56 | -0.56% | SEK 3.60 | SEK 3.68 | SEK 3.56 | 509 |
| 2026-07-15 | SEK 3.58 | -1.10% | SEK 3.78 | SEK 3.80 | SEK 3.58 | 4.73K |
| 2026-07-14 | SEK 3.62 | -4.74% | SEK 3.80 | SEK 3.80 | SEK 3.62 | 1.19K |
| 2026-07-13 | SEK 3.80 | -4.04% | SEK 3.80 | SEK 3.88 | SEK 3.80 | 2.95K |
| 2026-07-10 | SEK 3.96 | +6.45% | SEK 3.72 | SEK 3.96 | SEK 3.72 | 692 |
| 2026-07-09 | SEK 3.72 | -1.59% | SEK 3.78 | SEK 3.78 | SEK 3.56 | 6.06K |
| 2026-07-08 | SEK 3.78 | +4.42% | SEK 3.80 | SEK 3.80 | SEK 3.78 | 5.42K |
| 2026-07-07 | SEK 3.62 | -2.16% | SEK 3.58 | SEK 3.80 | SEK 3.58 | 458 |
| 2026-07-06 | SEK 3.70 | +3.35% | SEK 3.58 | SEK 3.70 | SEK 3.58 | 2.38K |
| 2026-07-03 | SEK 3.58 | +1.70% | SEK 3.50 | SEK 3.58 | SEK 3.50 | 2.58K |
| 2026-07-02 | SEK 3.52 | -7.85% | SEK 3.72 | SEK 3.72 | SEK 3.52 | 10.04K |
| 2026-07-01 | SEK 3.82 | +3.24% | SEK 3.98 | SEK 3.98 | SEK 3.56 | 743 |
| 2026-06-30 | SEK 3.70 | -1.07% | SEK 3.56 | SEK 3.76 | SEK 3.50 | 193 |
| 2026-06-29 | SEK 3.74 | +4.47% | SEK 3.68 | SEK 3.78 | SEK 3.54 | 2.22K |
| 2026-06-26 | SEK 3.58 | 0.00% | SEK 3.50 | SEK 3.58 | SEK 3.50 | 283 |
| 2026-06-25 | SEK 3.58 | 0.00% | SEK 3.58 | SEK 3.58 | SEK 3.50 | 2.66K |
| 2026-06-24 | SEK 3.58 | +1.70% | SEK 3.56 | SEK 3.58 | SEK 3.50 | 16.25K |
| 2026-06-23 | SEK 3.52 | -3.30% | SEK 3.46 | SEK 3.60 | SEK 3.46 | 607 |
| 2026-06-22 | SEK 3.64 | +3.41% | SEK 3.74 | SEK 3.78 | SEK 3.56 | 180 |
| 2026-06-18 | SEK 3.52 | 0.00% | SEK 3.64 | SEK 3.70 | SEK 3.44 | 14.77K |
| 2026-06-17 | SEK 3.52 | -5.38% | SEK 3.62 | SEK 3.62 | SEK 3.44 | 24.64K |
| 2026-06-16 | SEK 3.72 | 0.00% | SEK 3.62 | SEK 3.72 | SEK 3.60 | 12.14K |
| 2026-06-15 | SEK 3.72 | -1.06% | SEK 3.76 | SEK 3.76 | SEK 3.44 | 5.95K |
| 2026-06-12 | SEK 3.76 | -1.05% | SEK 3.52 | SEK 3.80 | SEK 3.52 | 15.55K |
| 2026-06-11 | SEK 3.80 | +6.74% | SEK 3.88 | SEK 3.88 | SEK 3.62 | 15.29K |
| 2026-06-10 | SEK 3.56 | -3.26% | SEK 3.50 | SEK 3.56 | SEK 3.48 | 11.29K |
| 2026-06-09 | SEK 3.68 | -2.13% | SEK 3.54 | SEK 3.68 | SEK 3.48 | 1.82K |
| 2026-06-08 | SEK 3.76 | -3.09% | SEK 3.84 | SEK 3.84 | SEK 3.48 | 373 |
| 2026-06-05 | SEK 3.88 | +9.60% | SEK 3.54 | SEK 3.88 | SEK 3.54 | 3.39K |
| 2026-06-04 | SEK 3.54 | -2.75% | SEK 3.46 | SEK 3.58 | SEK 3.40 | 20.44K |
| 2026-06-03 | SEK 3.64 | -1.62% | SEK 3.50 | SEK 3.64 | SEK 3.48 | 8.24K |
| 2026-06-02 | SEK 3.70 | +8.19% | SEK 3.72 | SEK 3.86 | SEK 3.54 | 13.91K |
| 2026-06-01 | SEK 3.42 | -11.86% | SEK 3.80 | SEK 3.80 | SEK 3.36 | 30.22K |
| 2026-05-29 | SEK 3.88 | +2.65% | SEK 3.98 | SEK 4.00 | SEK 3.76 | 6.75K |
| 2026-05-28 | SEK 3.78 | +7.39% | SEK 3.74 | SEK 3.78 | SEK 3.60 | 29.43K |
| 2026-05-27 | SEK 3.52 | +11.39% | SEK 3.16 | SEK 3.92 | SEK 3.16 | 309.00K |