UK markets closed

Fingerprint Cards AB (publ) (FING-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.9055+0.0055 (+0.61%)
At close: 05:29PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.90000.94250.88000.90550.90552,393,932
18 Apr 20240.90700.91850.89050.90000.90002,964,577
17 Apr 20240.92000.93000.90400.90700.90701,122,699
16 Apr 20240.93650.94150.91200.92000.92002,017,371
15 Apr 20240.95000.98300.90850.93650.93653,277,979
12 Apr 20240.93000.97900.92500.97900.97902,073,312
11 Apr 20240.96050.96900.92200.93000.93003,761,958
10 Apr 20240.98001.03100.96000.96050.96053,416,527
09 Apr 20240.97050.99700.95100.98200.98202,373,528
08 Apr 20240.98150.99700.94850.97000.97002,455,958
05 Apr 20240.99001.00700.97000.97000.97003,266,922
04 Apr 20241.00101.03800.99000.99000.99002,931,090
03 Apr 20241.02001.09800.98001.00101.001013,982,177
02 Apr 20241.05001.09001.01001.02001.02004,946,185
28 Mar 20240.99981.05000.95201.05001.05003,095,909
27 Mar 20240.95061.00000.94320.99000.99002,658,641
26 Mar 20240.97500.98000.93560.95060.95062,782,423
25 Mar 20240.90000.99000.89600.97500.97506,161,414
22 Mar 20240.95000.95000.92480.92480.92482,758,571
21 Mar 20240.93500.95980.92620.95000.95002,039,196
20 Mar 20240.92780.96040.91160.94080.94082,505,151
19 Mar 20240.91220.93600.89480.92800.92801,781,714
18 Mar 20240.95060.95940.90760.91220.91223,199,473
15 Mar 20240.97980.97980.93480.93980.93983,486,907
14 Mar 20240.99001.01600.96800.97980.97982,903,663
13 Mar 20241.00951.01400.97200.97520.97521,944,733
12 Mar 20241.00001.02500.96401.00951.00953,955,450
11 Mar 20240.96041.08950.95880.99000.99008,986,241
08 Mar 20240.97720.98660.95680.96040.96042,509,111
07 Mar 20240.97940.99300.95000.97720.97722,711,533
06 Mar 20240.95440.99360.95200.97940.97941,721,322
05 Mar 20240.96500.97300.93220.95140.95143,103,757
04 Mar 20241.02351.02350.96000.96500.96504,879,005
01 Mar 20240.99101.02900.99001.02351.02352,661,898
29 Feb 20240.99001.03150.96700.98900.98906,290,930
28 Feb 20241.03951.04001.00001.00001.00003,766,130
27 Feb 20241.05401.06751.03951.03951.03951,987,390
26 Feb 20241.09951.09951.05001.05551.05552,533,567
23 Feb 20241.08001.09951.04501.09951.09952,539,893
22 Feb 20241.06001.09001.04301.07301.07302,536,796
21 Feb 20241.06951.06951.03501.03501.03502,224,556
20 Feb 20241.06001.10801.03051.06651.06654,143,820
19 Feb 20241.07251.10251.03851.05051.05052,936,802
16 Feb 20241.07501.10951.02301.06651.06657,007,603
15 Feb 20241.19001.21001.03451.07301.073016,007,685
14 Feb 20241.24001.25651.17601.17601.17604,382,389
13 Feb 20241.30101.33601.25001.25001.25004,960,439
12 Feb 20241.38001.38001.30051.30051.30054,830,736
09 Feb 20241.26951.36651.22051.34001.34009,327,908
08 Feb 20241.14851.49601.10001.27101.271027,461,368
07 Feb 20241.18801.19901.15401.15401.15403,414,780
06 Feb 20241.19951.20951.15451.18801.18802,153,896
05 Feb 20241.18401.21301.17201.17201.17201,847,960
02 Feb 20241.20001.25701.18401.18401.18402,429,155
01 Feb 20241.28101.28101.18001.18001.18004,678,070
31 Jan 20241.28001.29001.23401.28101.28102,859,257
30 Jan 20241.32401.32901.27001.28401.28402,711,510
29 Jan 20241.25851.32701.23001.32401.32404,979,429
26 Jan 20241.24901.27001.22401.26251.26252,487,833
25 Jan 20241.26051.33601.24151.24701.24705,978,909
24 Jan 20241.21001.30001.19401.26051.26056,206,776
23 Jan 20241.12401.23751.12151.21001.21005,138,714
22 Jan 20241.20001.21401.10001.12401.12407,015,493
19 Jan 20241.26001.26401.18551.18551.18553,871,041
18 Jan 20241.26001.27901.22151.26001.26004,157,410
17 Jan 20241.25001.25551.15051.20901.20907,265,602
16 Jan 20241.26151.29801.23601.27801.27803,453,772
15 Jan 20241.28401.28501.23701.26151.26154,295,064
12 Jan 20241.29001.35001.29001.32851.32854,677,784
11 Jan 20241.37801.41851.28551.29201.29208,437,347
10 Jan 20241.45901.45901.37001.37001.37009,111,434
09 Jan 20241.48901.51001.43001.45901.45907,740,216
08 Jan 20241.50751.50751.42101.48451.484511,636,861
05 Jan 20241.55001.57801.49351.51901.51903,808,047
04 Jan 20241.62301.63901.50851.54251.542511,875,824
03 Jan 20241.74151.75101.62251.62251.62258,330,134
02 Jan 20241.74951.88001.71951.74151.74159,420,279
29 Dec 20231.75001.77601.71101.72001.72005,603,950
28 Dec 20231.80001.82901.70601.75501.75506,615,509
27 Dec 20231.73001.87001.73001.79151.791511,689,552
22 Dec 20231.62401.77901.60251.72001.720016,070,455
21 Dec 20231.60001.68001.57001.62401.62409,008,512
20 Dec 20231.69951.77001.59001.62001.620021,380,907
19 Dec 20232.06002.08601.60001.68101.681034,287,528
18 Dec 20231.90002.20801.77001.98901.989044,048,965
15 Dec 20232.27002.60001.90001.95001.950050,026,674
14 Dec 20231.91002.32001.87002.24002.240034,026,576
13 Dec 20231.70001.93001.62451.82901.829024,363,435
12 Dec 20231.91001.96901.63101.70001.700027,600,580
11 Dec 20231.47501.95551.44001.86501.865045,295,290
08 Dec 20231.30151.50001.28001.45001.450017,030,887
07 Dec 20231.27051.37701.24501.29051.290514,368,624
06 Dec 20231.19001.26901.15501.25201.252012,092,831
05 Dec 20231.09301.18001.08001.18001.18006,548,597
04 Dec 20231.07901.10951.06901.09201.09203,311,734
01 Dec 20231.10101.16001.04001.07901.079011,177,599
30 Nov 20231.06101.11651.05001.10151.10157,190,163
29 Nov 20231.04651.07301.02201.06101.06103,920,414
28 Nov 20231.01701.04901.01501.04651.04651,476,635
27 Nov 20231.07851.08501.01001.01701.01705,102,481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...