Formpipe Software AB (publ) (STO:FPIP)
Sweden
· Delayed Price · Currency is SEK 27.80
+0.50 (1.83%)
At close: Dec 5, 2025
Formpipe Software AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 27.30 | 28.00 | 27.30 | 27.60 | 27.33 | -0.72% | 30,985 |
| Oct 8, 2025 | 27.40 | 27.80 | 27.30 | 27.80 | 27.53 | - | 6,405 |
| Oct 7, 2025 | 27.80 | 28.30 | 27.50 | 27.80 | 27.53 | - | 4,394 |
| Oct 6, 2025 | 27.50 | 27.80 | 27.20 | 27.80 | 27.53 | - | 8,967 |
| Oct 3, 2025 | 27.30 | 27.80 | 27.30 | 27.80 | 27.53 | 1.09% | 89,266 |
| Oct 2, 2025 | 27.30 | 27.60 | 27.20 | 27.50 | 27.23 | 0.73% | 108,257 |
| Oct 1, 2025 | 27.20 | 27.60 | 27.00 | 27.30 | 27.03 | 0.37% | 4,653 |
| Sep 30, 2025 | 27.20 | 27.40 | 27.20 | 27.20 | 26.93 | -1.45% | 2,982 |
| Sep 29, 2025 | 27.00 | 27.80 | 27.00 | 27.60 | 27.33 | -0.36% | 2,035 |
| Sep 26, 2025 | 27.70 | 27.80 | 26.80 | 27.70 | 27.43 | -0.36% | 153,579 |
| Sep 25, 2025 | 27.40 | 27.80 | 27.10 | 27.80 | 27.53 | 2.58% | 849 |
| Sep 24, 2025 | 27.00 | 27.30 | 27.00 | 27.10 | 26.83 | -0.73% | 5,780 |
| Sep 23, 2025 | 27.40 | 27.70 | 27.00 | 27.30 | 27.03 | -1.09% | 19,308 |
| Sep 22, 2025 | 27.40 | 27.90 | 27.40 | 27.60 | 27.33 | - | 5,262 |
| Sep 19, 2025 | 27.90 | 27.90 | 27.40 | 27.60 | 27.33 | -1.78% | 16,745 |
| Sep 18, 2025 | 28.00 | 28.10 | 27.50 | 28.10 | 27.82 | - | 8,181 |
| Sep 17, 2025 | 27.40 | 28.10 | 27.10 | 28.10 | 27.82 | 2.55% | 15,103 |
| Sep 16, 2025 | 27.70 | 27.70 | 26.90 | 27.40 | 27.13 | -0.36% | 35,440 |
| Sep 15, 2025 | 27.50 | 27.70 | 27.40 | 27.50 | 27.23 | -0.72% | 22,063 |
| Sep 12, 2025 | 28.00 | 28.10 | 27.00 | 27.70 | 27.43 | -1.07% | 87,173 |
| Sep 11, 2025 | 28.50 | 28.70 | 27.90 | 28.00 | 27.72 | -1.75% | 25,158 |
| Sep 10, 2025 | 27.70 | 28.70 | 27.70 | 28.50 | 28.22 | -0.70% | 26,580 |
| Sep 9, 2025 | 28.40 | 28.80 | 27.60 | 28.70 | 28.42 | 3.24% | 19,842 |
| Sep 8, 2025 | 27.10 | 28.30 | 27.10 | 27.80 | 27.53 | 2.96% | 51,144 |
| Sep 5, 2025 | 27.00 | 28.20 | 27.00 | 27.00 | 26.73 | - | 6,159 |
| Sep 4, 2025 | 27.60 | 27.60 | 26.90 | 27.00 | 26.73 | - | 3,064 |
| Sep 3, 2025 | 27.10 | 27.40 | 26.70 | 27.00 | 26.73 | 0.37% | 7,735 |
| Sep 2, 2025 | 28.00 | 28.00 | 26.90 | 26.90 | 26.64 | -1.82% | 13,761 |
| Sep 1, 2025 | 27.50 | 28.00 | 27.30 | 27.40 | 27.13 | -0.36% | 7,272 |
| Aug 29, 2025 | 27.30 | 27.90 | 27.30 | 27.50 | 27.23 | 0.73% | 2,952 |
| Aug 28, 2025 | 28.00 | 28.00 | 27.30 | 27.30 | 27.03 | -0.73% | 13,057 |
| Aug 27, 2025 | 28.20 | 28.50 | 27.50 | 27.50 | 27.23 | -1.79% | 9,076 |
| Aug 26, 2025 | 28.20 | 28.50 | 27.90 | 28.00 | 27.72 | -1.06% | 25,430 |
| Aug 25, 2025 | 28.30 | 28.70 | 28.10 | 28.30 | 28.02 | -2.41% | 11,485 |
| Aug 22, 2025 | 28.50 | 29.10 | 28.50 | 29.00 | 28.71 | - | 27,479 |
| Aug 21, 2025 | 28.90 | 29.10 | 28.40 | 29.00 | 28.71 | 0.35% | 24,962 |
| Aug 20, 2025 | 28.90 | 29.40 | 28.00 | 28.90 | 28.62 | 0.35% | 30,830 |
| Aug 19, 2025 | 29.80 | 29.80 | 28.00 | 28.80 | 28.52 | -3.36% | 109,944 |
| Aug 18, 2025 | 29.30 | 30.40 | 29.00 | 29.80 | 29.51 | 9.56% | 197,269 |
| Aug 15, 2025 | 27.20 | 27.70 | 27.10 | 27.20 | 26.93 | -2.16% | 7,353 |
| Aug 14, 2025 | 27.90 | 27.90 | 27.20 | 27.80 | 27.53 | -0.71% | 5,759 |
| Aug 13, 2025 | 27.60 | 28.60 | 27.50 | 28.00 | 27.72 | 1.45% | 2,379 |
| Aug 12, 2025 | 28.10 | 28.80 | 27.60 | 27.60 | 27.33 | -1.78% | 5,479 |
| Aug 11, 2025 | 28.90 | 29.30 | 27.70 | 28.10 | 27.82 | -2.09% | 11,419 |
| Aug 8, 2025 | 29.80 | 29.80 | 28.50 | 28.70 | 28.42 | -3.69% | 1,199 |
| Aug 7, 2025 | 28.00 | 29.80 | 27.70 | 29.80 | 29.51 | 7.58% | 17,825 |
| Aug 6, 2025 | 28.30 | 28.30 | 27.70 | 27.70 | 27.43 | -2.12% | 50,804 |
| Aug 5, 2025 | 27.20 | 28.30 | 27.20 | 28.30 | 28.02 | 1.43% | 14,048 |
| Aug 4, 2025 | 28.20 | 28.20 | 27.50 | 27.90 | 27.63 | 2.20% | 3,096 |
| Aug 1, 2025 | 27.00 | 28.30 | 27.00 | 27.30 | 27.03 | -0.73% | 10,608 |
| Jul 31, 2025 | 27.50 | 28.00 | 27.10 | 27.50 | 27.23 | - | 6,357 |
| Jul 30, 2025 | 27.60 | 27.60 | 27.10 | 27.50 | 27.23 | 0.73% | 677 |
| Jul 29, 2025 | 27.60 | 27.60 | 27.30 | 27.30 | 27.03 | -1.44% | 817 |
| Jul 28, 2025 | 27.90 | 28.80 | 27.70 | 27.70 | 27.43 | -3.15% | 15,450 |
| Jul 25, 2025 | 28.50 | 28.60 | 27.90 | 28.60 | 28.32 | 0.70% | 4,979 |
| Jul 24, 2025 | 28.20 | 28.40 | 28.00 | 28.40 | 28.12 | 1.79% | 4,822 |
| Jul 23, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.63 | 0.72% | 800 |
| Jul 22, 2025 | 27.80 | 27.90 | 27.20 | 27.70 | 27.43 | 1.09% | 1,854 |
| Jul 21, 2025 | 28.50 | 28.50 | 27.40 | 27.40 | 27.13 | -3.86% | 4,576 |