Formpipe Software AB (publ) (STO:FPIP)
Sweden
· Delayed Price · Currency is SEK 23.00
-0.10 (-0.43%)
Mar 6, 2026, 5:29 PM CET
Formpipe Software AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.30 | 23.40 | 23.00 | 23.40 | - | 1.30% | 2,541 |
| 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 |
| Feb 19, 2026 | 23.10 | 24.00 | 22.80 | 23.60 | 23.60 | 5.83% | 27,466 |
| Feb 18, 2026 | 22.90 | 23.80 | 22.30 | 22.30 | 22.30 | - | 43,872 |
| Feb 17, 2026 | 21.30 | 22.40 | 21.30 | 22.30 | 22.30 | 2.29% | 80,187 |
| Feb 16, 2026 | 22.50 | 22.50 | 21.50 | 21.80 | 21.80 | -2.24% | 33,327 |
| Feb 13, 2026 | 21.40 | 22.50 | 21.40 | 22.30 | 22.30 | 1.36% | 23,529 |
| Feb 12, 2026 | 21.90 | 22.10 | 21.30 | 22.00 | 22.00 | 0.46% | 110,066 |
| Feb 11, 2026 | 22.70 | 23.40 | 21.80 | 21.90 | 21.90 | -3.95% | 26,401 |
| Feb 10, 2026 | 21.50 | 22.80 | 21.20 | 22.80 | 22.80 | 7.55% | 99,437 |
| Feb 9, 2026 | 21.30 | 22.00 | 21.10 | 21.20 | 21.20 | -0.47% | 39,287 |
| Feb 6, 2026 | 21.60 | 22.20 | 20.90 | 21.30 | 21.30 | -2.29% | 40,088 |
| Feb 5, 2026 | 22.20 | 22.50 | 21.80 | 21.80 | 21.80 | -3.54% | 7,315 |
| Feb 4, 2026 | 23.00 | 23.00 | 21.80 | 22.60 | 22.60 | 0.44% | 38,225 |
| Feb 3, 2026 | 22.80 | 23.70 | 22.50 | 22.50 | 22.50 | 0.45% | 32,270 |
| Feb 2, 2026 | 22.60 | 23.00 | 22.40 | 22.40 | 22.40 | -2.61% | 16,041 |
| Jan 30, 2026 | 23.00 | 23.00 | 22.70 | 23.00 | 23.00 | -1.71% | 2,757 |
| Jan 29, 2026 | 23.10 | 23.40 | 23.00 | 23.40 | 23.40 | 1.30% | 2,242 |
| Jan 28, 2026 | 23.50 | 23.50 | 22.80 | 23.10 | 23.10 | -0.43% | 16,488 |
| Jan 27, 2026 | 24.20 | 24.20 | 22.90 | 23.20 | 23.20 | -2.93% | 30,840 |
| Jan 26, 2026 | 24.20 | 24.20 | 23.80 | 23.90 | 23.90 | -1.24% | 4,793 |
| Jan 23, 2026 | 23.20 | 25.10 | 23.20 | 24.20 | 24.20 | 2.54% | 80,712 |
| Jan 22, 2026 | 24.80 | 25.00 | 22.90 | 23.60 | 23.60 | - | 21,245 |
| Jan 21, 2026 | 23.80 | 24.50 | 23.60 | 23.60 | 23.60 | 0.43% | 7,620 |
| Jan 20, 2026 | 23.70 | 24.20 | 23.50 | 23.50 | 23.50 | -2.08% | 44,793 |
| Jan 19, 2026 | 24.70 | 24.70 | 23.80 | 24.00 | 24.00 | -3.23% | 45,347 |
| Jan 16, 2026 | 24.80 | 25.20 | 24.70 | 24.80 | 24.80 | -1.98% | 11,148 |
| Jan 15, 2026 | 25.00 | 25.30 | 24.70 | 25.30 | 25.30 | 1.61% | 49,390 |
| Jan 14, 2026 | 25.20 | 25.70 | 24.90 | 24.90 | 24.90 | -2.35% | 22,714 |
| Jan 13, 2026 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 2.00% | 5,460 |
| Jan 12, 2026 | 25.50 | 25.60 | 25.00 | 25.00 | 25.00 | -1.96% | 17,838 |
| Jan 9, 2026 | 25.50 | 26.30 | 25.40 | 25.50 | 25.50 | -1.92% | 27,276 |
| Jan 8, 2026 | 25.70 | 26.00 | 25.30 | 26.00 | 26.00 | 1.56% | 19,878 |
| Jan 7, 2026 | 26.00 | 26.60 | 25.60 | 25.60 | 25.60 | -1.92% | 54,532 |
| Jan 5, 2026 | 26.60 | 26.60 | 26.00 | 26.10 | 26.10 | 0.38% | 937 |
| Jan 2, 2026 | 26.70 | 27.90 | 26.00 | 26.00 | 26.00 | -2.26% | 24,742 |
| Dec 30, 2025 | 25.60 | 26.70 | 25.60 | 26.60 | 26.60 | 2.31% | 12,060 |
| Dec 29, 2025 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | - | 21,106 |
| Dec 23, 2025 | 25.70 | 26.00 | 25.50 | 26.00 | 26.00 | 1.56% | 19,257 |
| Dec 22, 2025 | 25.60 | 25.80 | 25.50 | 25.60 | 25.60 | -1.54% | 12,857 |
| Dec 19, 2025 | 26.60 | 26.60 | 25.80 | 26.00 | 26.00 | -2.62% | 4,649 |
| Dec 18, 2025 | 26.00 | 26.70 | 26.00 | 26.70 | 26.70 | 0.75% | 287 |
| Dec 17, 2025 | 26.20 | 26.50 | 26.00 | 26.50 | 26.50 | 1.53% | 7,908 |
| Dec 16, 2025 | 26.60 | 26.70 | 26.10 | 26.10 | 26.10 | -2.25% | 2,769 |
| Dec 15, 2025 | 26.50 | 26.70 | 26.20 | 26.70 | 26.70 | - | 2,983 |
| Dec 12, 2025 | 26.70 | 27.20 | 26.70 | 26.70 | 26.70 | - | 694 |
| Dec 11, 2025 | 27.50 | 28.00 | 26.70 | 26.70 | 26.70 | - | 7,483 |
| Dec 10, 2025 | 27.00 | 28.00 | 26.20 | 26.70 | 26.70 | 0.38% | 9,636 |
| Dec 9, 2025 | 26.70 | 27.30 | 26.60 | 26.60 | 26.60 | -1.85% | 6,976 |
| Dec 8, 2025 | 27.80 | 27.80 | 26.80 | 27.10 | 27.10 | -2.52% | 1,503 |
| Dec 5, 2025 | 27.30 | 28.50 | 27.30 | 27.80 | 27.80 | 1.83% | 11,471 |
| Dec 4, 2025 | 28.10 | 28.50 | 27.30 | 27.30 | 27.30 | -2.85% | 14,383 |
| Dec 3, 2025 | 28.20 | 28.20 | 27.80 | 28.10 | 28.10 | -1.06% | 141 |
| Dec 2, 2025 | 27.70 | 28.40 | 27.30 | 28.40 | 28.40 | 2.53% | 1,542 |
| Dec 1, 2025 | 27.30 | 28.00 | 27.10 | 27.70 | 27.70 | 1.84% | 61,106 |
| Nov 28, 2025 | 26.90 | 27.20 | 26.90 | 27.20 | 27.20 | 1.49% | 2,535 |
| Nov 27, 2025 | 27.50 | 27.50 | 26.80 | 26.80 | 26.80 | -0.74% | 46,030 |
| Nov 26, 2025 | 27.10 | 27.80 | 27.00 | 27.00 | 27.00 | - | 15,910 |
| Nov 25, 2025 | 27.80 | 28.30 | 27.00 | 27.00 | 27.00 | -3.23% | 16,104 |
| Nov 24, 2025 | 27.40 | 27.90 | 27.10 | 27.90 | 27.90 | 1.82% | 5,036 |
| Nov 21, 2025 | 27.20 | 27.50 | 26.70 | 27.40 | 27.40 | 1.48% | 4,898 |
| Nov 20, 2025 | 26.40 | 27.00 | 26.00 | 27.00 | 27.00 | 2.66% | 41,705 |
| Nov 19, 2025 | 25.70 | 26.80 | 25.00 | 26.30 | 26.30 | 12.39% | 304,773 |
| Nov 18, 2025 | 24.40 | 24.40 | 23.40 | 23.40 | 23.40 | -4.88% | 10,942 |
| Nov 17, 2025 | 23.80 | 25.30 | 23.80 | 24.60 | 24.60 | 4.24% | 5,147 |
| Nov 14, 2025 | 23.60 | 24.20 | 23.50 | 23.60 | 23.60 | -2.88% | 11,482 |
| Nov 13, 2025 | 24.10 | 24.90 | 23.50 | 24.30 | 24.30 | 0.83% | 2,325 |
| Nov 12, 2025 | 23.70 | 24.40 | 23.20 | 24.10 | 24.10 | 1.69% | 14,732 |
| Nov 11, 2025 | 23.60 | 24.10 | 23.30 | 23.70 | 23.70 | -2.07% | 12,795 |
| Nov 10, 2025 | 24.60 | 25.40 | 24.00 | 24.20 | 24.20 | -1.63% | 16,965 |
| Nov 7, 2025 | 24.50 | 25.20 | 24.10 | 24.60 | 24.60 | 0.41% | 26,864 |
| Nov 6, 2025 | 25.90 | 25.90 | 23.60 | 24.50 | 24.50 | -2.39% | 8,783 |
| Nov 5, 2025 | 25.10 | 25.50 | 25.10 | 25.10 | 25.10 | -0.79% | 10,042 |
| Nov 4, 2025 | 26.80 | 26.80 | 25.20 | 25.30 | 25.30 | -0.39% | 2,394 |
| Nov 3, 2025 | 25.30 | 25.90 | 25.20 | 25.40 | 25.40 | 0.40% | 12,405 |
| Oct 31, 2025 | 25.50 | 25.60 | 24.80 | 25.30 | 25.30 | -0.39% | 3,399 |
| Oct 30, 2025 | 25.70 | 25.90 | 25.00 | 25.40 | 25.15 | -1.17% | 21,083 |
| Oct 29, 2025 | 26.90 | 26.90 | 25.60 | 25.70 | 25.45 | -4.46% | 20,252 |
| Oct 28, 2025 | 25.50 | 26.90 | 25.30 | 26.90 | 26.64 | 5.49% | 7,807 |
| Oct 27, 2025 | 26.20 | 26.40 | 25.50 | 25.50 | 25.25 | -2.30% | 51,939 |
| Oct 24, 2025 | 25.50 | 26.70 | 25.50 | 26.10 | 25.84 | 0.38% | 19,751 |
| Oct 23, 2025 | 26.00 | 26.30 | 25.60 | 26.00 | 25.74 | - | 8,013 |
| Oct 22, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 25.74 | -2.26% | 33,180 |
| Oct 21, 2025 | 26.60 | 27.00 | 26.20 | 26.60 | 26.34 | - | 2,763 |
| Oct 20, 2025 | 26.80 | 27.00 | 26.50 | 26.60 | 26.34 | -1.85% | 10,009 |
| Oct 17, 2025 | 27.10 | 27.10 | 26.70 | 27.10 | 26.83 | 1.12% | 5,431 |
| Oct 16, 2025 | 27.20 | 27.20 | 26.80 | 26.80 | 26.54 | -0.74% | 250,300 |
| Oct 15, 2025 | 26.40 | 27.30 | 26.40 | 27.00 | 26.73 | 1.12% | 83,031 |
| Oct 14, 2025 | 27.00 | 27.00 | 26.20 | 26.70 | 26.44 | -0.37% | 6,945 |
| Oct 13, 2025 | 27.60 | 27.60 | 26.70 | 26.80 | 26.54 | -2.90% | 37,681 |
| Oct 10, 2025 | 27.60 | 28.00 | 27.30 | 27.60 | 27.33 | - | 276,284 |