FormPipe Software AB

FPIP 
(NasdaqOMXS) 
 

Kurshistorik: FormPipe Software AB

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
17-09-2019
22,75
22,85
22,00
22,85
42.432
22,57
0
16-09-2019
21,00
22,90
21,00
22,85
31.217
22,27
0
13-09-2019
22,40
22,90
22,05
22,65
317.089
22,21
0
12-09-2019
21,95
22,50
21,40
22,40
29.249
22,20
0
11-09-2019
22,15
22,15
21,15
22,00
36.780
22,00
0
10-09-2019
22,20
22,30
21,70
22,00
52.608
22,00
0
09-09-2019
21,75
22,15
21,65
22,10
28.088
21,80
0
06-09-2019
20,55
21,70
20,55
21,70
1.075.111
20,70
0
05-09-2019
21,00
21,05
20,20
20,55
131.622
20,47
0
04-09-2019
21,75
21,75
20,90
21,40
31.581
21,30
0
03-09-2019
21,75
21,95
21,20
21,75
8.949
21,50
0
02-09-2019
21,90
21,90
21,00
21,75
121.262
21,25
0
30-08-2019
22,20
22,20
21,40
21,90
31.798
21,90
0
29-08-2019
23,10
23,10
21,80
21,80
15.019
22,20
0
28-08-2019
23,10
23,10
22,65
22,75
3.981
22,75
0
27-08-2019
22,05
23,10
22,05
22,60
23.397
22,80
0
26-08-2019
22,80
23,00
22,25
22,60
57.153
22,90
0
23-08-2019
23,05
23,05
22,70
22,80
2.471
22,80
0
22-08-2019
22,50
23,15
22,50
22,80
1.063
22,80
0
21-08-2019
23,40
23,40
22,75
22,85
18.493
22,87
0
20-08-2019
23,30
23,40
22,95
23,40
39.924
23,10
0
19-08-2019
23,45
23,50
22,55
23,35
7.621
23,17
0
16-08-2019
22,80
23,50
22,15
23,20
12.270
23,10
0
15-08-2019
23,00
23,15
21,90
22,80
11.755
22,80
0
14-08-2019
23,60
23,60
22,75
23,05
8.057
23,16
0
13-08-2019
23,10
23,50
23,00
23,30
12.451
23,30
0
12-08-2019
22,20
23,35
22,20
23,35
38.633
23,21
0
09-08-2019
23,00
23,05
22,15
23,00
16.941
23,00
0
08-08-2019
23,05
23,05
22,75
22,90
4.510
22,80
0
07-08-2019
22,95
23,20
22,00
23,10
53.580
23,00
0
06-08-2019
22,10
23,30
22,10
23,00
23.086
23,00
0
05-08-2019
23,50
23,50
22,05
23,30
15.255
23,10
0
02-08-2019
23,05
23,70
22,75
23,30
199.778
23,40
0
01-08-2019
22,80
23,05
22,05
23,05
24.480
22,78
0
31-07-2019
21,50
22,80
21,50
22,80
70.761
22,70
0
30-07-2019
22,15
22,80
22,15
22,80
133.358
22,50
0
29-07-2019
22,10
22,40
21,20
22,30
46.490
22,20
0
26-07-2019
21,95
22,20
21,25
22,10
15.373
21,90
0
25-07-2019
22,30
22,30
21,30
21,95
18.865
21,96
0
24-07-2019
21,80
22,25
21,45
22,20
8.586
21,80
0
23-07-2019
22,00
22,35
22,00
22,20
9.689
22,10
0
22-07-2019
22,45
22,45
21,80
22,40
10.119
22,10
0
19-07-2019
22,70
22,70
21,45
22,45
62.522
22,33
0
18-07-2019
21,60
23,55
21,20
22,70
31.911
22,00
0
17-07-2019
22,00
22,35
21,65
21,85
17.544
21,91
0
16-07-2019
22,00
22,20
21,20
22,00
26.779
22,00
0
15-07-2019
22,35
22,40
21,40
22,20
131.380
21,90
0
12-07-2019
22,10
22,90
22,10
22,35
54.569
22,35
0
11-07-2019
22,40
22,50
21,75
22,10
25.943
22,20
0
10-07-2019
22,20
22,40
21,45
22,40
13.797
22,20
0
09-07-2019
22,50
22,60
22,10
22,30
52.487
22,20
0
08-07-2019
22,15
22,55
21,40
22,30
16.554
22,20
0
05-07-2019
22,30
22,30
21,90
22,20
4.640
22,20
0
04-07-2019
21,95
22,80
21,80
22,20
43.186
22,30
0
03-07-2019
22,10
22,40
21,60
22,40
20.947
22,10
0
02-07-2019
22,10
22,10
21,55
22,10
27.240
22,00
0
01-07-2019
22,20
22,30
21,80
22,10
29.381
22,00
0
28-06-2019
21,60
22,75
21,25
21,80
56.315
21,80
0
27-06-2019
21,70
22,00
21,65
21,80
8.316
21,90
0
26-06-2019
21,60
21,95
21,60
21,75
91.517
21,75
0
25-06-2019
22,00
22,00
21,60
21,60
18.671
21,80
0
24-06-2019
21,80
21,95
21,10
21,90
21.334
21,80
0
20-06-2019
21,05
22,15
21,00
21,80
53.053
21,70
0
19-06-2019
21,45
22,00
20,95
21,90
60.857
21,60
0

Copyright Berlingske Media 2019  Handelsbetingelser  |  Cookiedeklaration  |  Cookie- og Privatlivspolitik  |  Ophavsret og vilkår
Aktieinformation leveres af Morningstar.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
18. september 2019 15:30:30
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20190829.2 - EUROWEB7 - 2019-09-18 15:30:30 - 2019-09-18 15:30:30 - 1 - Website: OKAY