Stockholm - Delayed Quote SEK

Formpipe Software AB (publ) (FPIP.ST)

27.60
-0.20
(-0.72%)
At close: May 9 at 5:18:36 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 9, 202528.0028.0027.2027.6027.60202
May 8, 202527.2028.0027.2027.8027.805,179
May 7, 202526.9027.0026.2027.0027.00523,652
May 6, 202527.1027.1026.4026.9026.904,035
May 5, 202527.4027.4026.6027.1027.10390
May 2, 202526.8027.5026.6026.6026.6013,019
Apr 30, 2025 0.25 Dividend
Apr 30, 202526.1026.4026.1026.4026.40912
Apr 29, 202526.0026.3025.6025.9025.6571,433
Apr 28, 202526.3026.3025.0025.4025.1517,162
Apr 25, 202525.8026.2025.6025.7025.454,117
Apr 24, 202526.0026.0025.4025.5025.256,193
Apr 23, 202527.3027.3025.8026.0025.7534,116
Apr 22, 202525.7026.5025.7026.5026.2470,000
Apr 17, 202526.0026.4026.0026.3026.05313
Apr 16, 202526.4027.3026.2026.3026.055,708
Apr 15, 202526.1026.1026.1026.1025.85501
Apr 14, 202526.4026.5026.0026.1025.854,465
Apr 11, 202526.4026.6026.0026.5026.246,328
Apr 10, 202526.5026.5025.8026.2025.9512,313
Apr 9, 202526.2026.2025.1025.1024.8614,975
Apr 8, 202527.4027.4025.8026.5026.2413,233
Apr 7, 202526.0026.8024.5026.8026.5455,981
Apr 4, 202527.9028.3026.2026.2025.9532,505
Apr 3, 202526.2028.1026.2027.9027.632,815
Apr 2, 202526.7028.9026.7026.8026.5429,004
Apr 1, 202526.7026.7026.2026.5026.245,028
Mar 31, 202526.1026.1025.5026.1025.8514,353
Mar 28, 202525.6026.7025.6026.1025.853,657
Mar 27, 202527.1027.1025.3026.1025.8531,338
Mar 26, 202525.8027.5025.0026.2025.9540,920
Mar 25, 202525.8026.0025.7025.9025.651,957
Mar 24, 202526.0026.1025.8025.8025.554,828
Mar 21, 202525.9026.2025.9026.1025.851,502
Mar 20, 202526.5026.5026.3026.3026.057,415
Mar 19, 202526.5027.0026.2026.5026.247,378
Mar 18, 202526.2026.5026.0026.0025.756,962
Mar 17, 202526.0026.4025.6026.3026.0510,388
Mar 14, 202525.9026.0025.7026.0025.75306
Mar 13, 202525.9026.0025.7025.8025.553,601
Mar 12, 202525.8026.3025.8026.1025.8512,180
Mar 11, 202526.1026.3025.9026.1025.85188,387
Mar 10, 202526.2026.3026.1026.3026.0513,660
Mar 7, 202526.7026.7026.7026.7026.443
Mar 6, 202526.1026.1025.8026.1025.853,161
Mar 5, 202525.8026.3025.7025.7025.457,885
Mar 4, 202525.7026.0025.1025.8025.5540,176
Mar 3, 202525.4025.9025.1025.9025.6518,446
Feb 28, 202525.6026.1025.4025.7025.453,465
Feb 27, 202525.5026.1025.0026.1025.858,087
Feb 26, 202525.5026.0025.5025.9025.652,467
Feb 25, 202526.5026.5025.7025.7025.4511,719
Feb 24, 202526.5026.9025.7026.5026.2419,352
Feb 21, 202526.2026.6025.9026.4026.153,325
Feb 20, 202525.5026.2025.3026.2025.95131,785
Feb 19, 202526.5026.5025.4026.0025.759,925
Feb 18, 202526.0026.0025.1526.0025.75148,290
Feb 17, 202524.8026.9024.8025.9025.65188,395
Feb 14, 202523.7025.0023.6024.8024.5692,253
Feb 13, 202523.4024.3022.6024.1023.8713,465
Feb 12, 202524.0024.0023.7024.0023.77919
Feb 11, 202524.2024.2023.8023.8023.571,600
Feb 10, 202524.1024.7024.0024.0023.771,338
Feb 7, 202524.2024.5024.1024.1023.8716,460
Feb 6, 202523.9024.4023.9024.0023.7710,118
Feb 5, 202524.8024.8023.7023.7023.47100,440
Feb 4, 202523.8024.3023.8023.9023.67330
Feb 3, 202524.2024.2023.5023.9023.672,870
Jan 31, 202523.9024.4023.9024.4024.16839
Jan 30, 202524.0024.5023.8024.2023.9716,477
Jan 29, 202524.4024.9024.1024.5024.261,638
Jan 28, 202523.8025.0023.7024.4024.162,874
Jan 27, 202523.9025.9023.4023.9023.673,464
Jan 24, 202524.4024.4023.6023.7023.476,791
Jan 23, 202523.7024.7023.7024.5024.269,624
Jan 22, 202524.9024.9023.6023.6023.378,312
Jan 21, 202523.5025.7023.5024.3024.074,055
Jan 20, 202523.8024.4023.3023.7023.4724,775
Jan 17, 202525.2025.6024.2025.6025.358,914
Jan 16, 202525.9026.0025.1025.7025.4511,327
Jan 15, 202525.3026.8024.9025.4025.1522,398
Jan 14, 202525.9026.2025.3025.9025.6516,618
Jan 13, 202525.9026.8025.3026.0025.752,753
Jan 10, 202526.2026.2025.5025.9025.6516,415
Jan 9, 202528.3028.3026.2026.2025.9525,084
Jan 8, 202528.4029.9026.0026.5026.2428,541
Jan 7, 202530.2030.2026.3028.2027.9337,768
Jan 3, 202524.6025.9024.6025.7025.457,680
Jan 2, 202524.1025.8023.8025.5025.252,431
Dec 30, 202423.8023.8022.6022.9022.684,093
Dec 27, 202422.6026.1022.0023.7023.477,608
Dec 23, 202422.5023.6022.0022.5022.284,951
Dec 20, 202423.2024.6022.6023.6023.379,962
Dec 19, 202424.0024.3023.3023.9023.671,688
Dec 18, 202424.0024.0023.5024.0023.775,238
Dec 17, 202424.8026.1023.9024.0023.775,043
Dec 16, 202425.2025.7024.4024.9024.662,195
Dec 13, 202425.3025.3024.5025.2024.96879
Dec 12, 202423.7026.1023.7025.4025.1524,308
Dec 11, 202424.6024.6023.9024.0023.773,218
Dec 10, 202424.7024.7024.0024.0023.774,150
Dec 9, 202424.6024.7023.8024.6024.3617,887
Dec 6, 202424.7025.0024.4024.5024.266,071
Dec 5, 202424.9024.9024.6024.7024.463,255
Dec 4, 202425.0025.6024.5024.9024.66105,237
Dec 3, 202426.6026.6025.3025.6025.353,128
Dec 2, 202425.5026.5025.5026.5026.2430,750
Nov 29, 202424.8026.5024.8025.9025.653,182
Nov 28, 202424.9028.6024.9024.9024.6611,572
Nov 27, 202424.5025.7024.5024.8024.56101,178
Nov 26, 202424.8026.2024.2025.1024.866,360
Nov 25, 202424.8025.2024.8024.8024.563,387
Nov 22, 202425.1025.3024.4025.2024.965,616
Nov 21, 202424.8025.0024.7024.9024.66272,528
Nov 20, 202425.7025.9025.0025.0024.767,395
Nov 19, 202424.8025.9024.8025.9025.654,931
Nov 18, 202424.7025.2024.7025.2024.961,085
Nov 15, 202425.2025.2024.7025.0024.76485
Nov 14, 202425.4025.4025.1025.1024.86135
Nov 13, 202425.2025.2024.6024.6024.36419
Nov 12, 202425.3025.3024.6025.2024.961,051
Nov 11, 202425.4025.5024.7025.0024.7614,046
Nov 8, 202425.9025.9024.9025.1024.86171,760
Nov 7, 202425.0025.5025.0025.0024.762,431
Nov 6, 2024 0.25 Dividend
Nov 6, 202425.7026.5024.6025.8025.5511,069
Nov 5, 202425.7025.7024.1025.4024.916,425
Nov 4, 202425.2025.6025.2025.2024.711,766
Nov 1, 202425.1025.8025.1025.8025.30720
Oct 31, 202425.3025.6025.3025.5025.011,322
Oct 30, 202426.0026.0025.2025.4024.916,690
Oct 29, 202426.0026.4024.5026.0025.5015,913
Oct 28, 202425.4026.1024.2026.1025.592,731
Oct 25, 202424.4025.9023.7025.4024.91107,601
Oct 24, 202425.1025.2023.3023.4022.955,668
Oct 23, 202424.7025.0024.2024.6024.12170,071
Oct 22, 202425.0025.0025.0025.0024.512,035
Oct 21, 202425.0025.2024.7025.2024.7126,090
Oct 18, 202425.6025.6024.6025.0024.5140,812
Oct 17, 202426.0026.0025.2025.2024.713,541
Oct 16, 202425.2025.5025.2025.5025.014,456
Oct 15, 202426.2026.2025.2025.2024.713,500
Oct 14, 202426.1026.1025.8026.0025.503,099
Oct 11, 202426.1026.3026.0026.2025.693,732
Oct 10, 202426.6026.9026.0026.8026.282,628
Oct 9, 202426.1027.0026.1026.6026.0840
Oct 8, 202427.9027.9026.1027.0026.4859,534
Oct 7, 202426.8027.1026.1027.1026.5724,005
Oct 4, 202425.7026.8025.7026.8026.283,500
Oct 3, 202426.3026.4025.8026.3025.7947,943
Oct 2, 202426.7027.2026.2026.9026.3846,912
Oct 1, 202426.9026.9025.9026.7026.181,011
Sep 30, 202425.9026.6025.9026.6026.08155,224
Sep 27, 202426.8027.0025.5027.0026.4821,201
Sep 26, 202426.2026.8025.8026.8026.286,076
Sep 25, 202426.2026.8025.8026.8026.289,504
Sep 24, 202425.5026.3025.5026.2025.692,017
Sep 23, 202426.9026.9025.7026.4025.891,837
Sep 20, 202426.3026.9025.0026.9026.3831,099
Sep 19, 202426.4026.4025.0025.8025.3087,818
Sep 18, 202426.3027.0025.9026.0025.5011,360
Sep 17, 202425.7026.7025.6026.3025.7920,182
Sep 16, 202426.9026.9026.5026.5025.992,389
Sep 13, 202426.6027.0025.7025.7025.202,268
Sep 12, 202426.6026.6026.1026.6026.089,227
Sep 11, 202426.0026.0025.3025.5025.01602
Sep 10, 202425.4026.3025.4026.3025.79107
Sep 9, 202426.0026.0023.3026.0025.5011,303
Sep 6, 202425.7026.0025.2026.0025.508,447
Sep 5, 202426.6026.6025.8026.0025.507,668
Sep 4, 202426.1026.5025.6026.5025.9912,440
Sep 3, 202425.8026.5025.8026.4025.896,761
Sep 2, 202427.1027.1026.0026.5025.993,621
Aug 30, 202425.8026.2025.8026.2025.69385
Aug 29, 202426.8027.0025.6026.5025.9926,895
Aug 28, 202427.2027.2026.0026.8026.2829,915
Aug 27, 202426.8027.1026.3026.4025.891,216
Aug 26, 202427.0027.0026.5026.8026.28512
Aug 23, 202426.5027.0026.4027.0026.4831
Aug 22, 202425.2026.9025.2026.9026.3818,854
Aug 21, 202427.2027.6026.5026.5025.991,797
Aug 20, 202426.5027.5026.5027.2026.673,327
Aug 19, 202425.9026.5025.3026.5025.991,184
Aug 16, 202425.8026.1025.0025.9025.4035,185
Aug 15, 202426.4026.4026.4026.4025.89100
Aug 14, 202425.6026.4025.6026.4025.891,097
Aug 13, 202426.9026.9025.6025.6025.103,273
Aug 12, 202426.4027.2025.6026.9026.3848,239
Aug 9, 202425.3027.0024.6026.4025.8923,156
Aug 8, 202425.5027.0025.5027.0026.483,724
Aug 7, 202425.0025.6025.0025.3024.815,801
Aug 6, 202425.3025.3024.6024.9024.42809
Aug 5, 202425.4025.4024.2025.3024.818,885
Aug 2, 202425.4025.6024.6025.4024.9117,624
Aug 1, 202426.0026.1025.1026.1025.5911,022
Jul 31, 202425.6026.7025.0025.0024.5110,647
Jul 30, 202425.4026.9025.4026.5025.9923,439
Jul 29, 202425.6026.2024.6025.6025.1022,779
Jul 26, 202425.4026.6024.7026.3025.7921,692
Jul 25, 202425.6025.6024.9025.3024.812,712
Jul 24, 202424.9025.5024.5025.5025.011,647
Jul 23, 202425.3025.5025.1025.1024.616,869
Jul 22, 202425.4025.5024.6025.3024.8117,973
Jul 19, 202424.9025.5024.5025.5025.0124,073
Jul 18, 202424.4025.5024.4025.5025.0125,248
Jul 17, 202425.1025.5024.6024.6024.1210,071
Jul 16, 202425.9025.9025.1025.9025.402,570
Jul 15, 202424.4025.9024.4025.9025.4010,983
Jul 12, 202425.4026.5023.5025.8025.30112,221
Jul 11, 202424.8025.6024.6025.4024.91331,138
Jul 10, 202425.0025.5024.6025.4024.9141,734
Jul 9, 202424.6025.9024.6025.3024.817,704
Jul 8, 202424.6024.9024.5024.6024.12597
Jul 5, 202424.7025.1024.6024.6024.123,908
Jul 4, 202424.8025.2024.6024.7024.22379
Jul 3, 202425.0025.6024.7024.8024.323,661
Jul 2, 202424.5026.0024.3025.7025.203,623
Jul 1, 202424.7025.9023.9025.9025.405,585
Jun 28, 202425.0025.1023.5025.0024.5124,990
Jun 27, 202425.0025.1024.2024.9024.42412,504
Jun 26, 202425.0025.2024.0025.2024.71258,737
Jun 25, 202424.4025.9024.2025.0024.515,847
Jun 24, 202425.1025.1024.1024.1023.6316,981
Jun 20, 202425.0025.9025.0025.3024.814,737
Jun 19, 202426.4026.4025.5026.0025.50269
Jun 18, 202424.8026.6024.8026.0025.5039,962
Jun 17, 202425.5026.0025.2026.0025.506,403
Jun 14, 202425.7025.8025.5025.5025.012,980
Jun 13, 202425.8025.9025.7025.7025.201,359
Jun 12, 202426.2026.3025.6025.8025.30241,045
Jun 11, 202426.2026.3025.6026.3025.799,132
Jun 10, 202426.1026.9026.1026.4025.89300,807
Jun 7, 202426.4026.7026.0026.7026.1810,898
Jun 5, 202426.2026.6026.2026.4025.892,213
Jun 4, 202427.0027.2026.1026.2025.694,794
Jun 3, 202427.5028.5026.7026.7026.188,723
May 31, 202427.7028.0027.5027.5026.976,464
May 30, 202427.6028.5027.5028.5027.9511,819
May 29, 202427.3027.7027.0027.6027.06450
May 28, 202427.2027.3027.0027.3026.7719,528
May 27, 202427.5027.7027.1027.2026.67352,817
May 24, 202427.5027.7027.5027.5026.971,028
May 23, 202428.5028.5027.6028.0027.46366
May 22, 202427.8028.4027.5027.5026.972,066
May 21, 202428.9028.9027.8027.8027.26678
May 20, 202428.3028.6027.8028.6028.053,603
May 17, 202429.0029.4027.8028.7028.1431,862
May 16, 202428.3029.0027.1029.0028.4462,824
May 15, 202427.0028.8026.9028.3027.7523,952
May 14, 202426.5027.3026.3027.0026.481,535,320
May 13, 202426.0027.4025.4027.4026.8724,799
May 10, 202426.9027.2026.4026.4025.8930,921

Related Tickers

DEVP-B.ST DevPort AB (publ)
22.00
+3.29%
 
9QQ.F Asseco Business Solutions S.A.
20.50
+1.99%
 
LIME.ST Lime Technologies AB (publ)
382.50
-0.78%
 
UPSALE.ST Upsales Technology AB (publ)
29.50
-2.32%
 
4389.T Property Data Bank, Inc.
1,559.00
-2.50%
 
PULS.L Pulsar Group plc
39.00
0.00%
 
TAP.AQ Tap Global Group Plc
1.4500
-2.03%
 
BIM.ST BIMobject AB
6.95
0.00%
 
SMCRT.OL SmartCraft ASA
23.00
+4.55%
 
4256.T CYND Co., Ltd.
882.00
+0.23%