Flexion Mobile PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 9.320 | 9.400 | 9.260 | 9.280 | 9.280 | 25,797 |
| 2024-08-20 | 9.240 | 9.320 | 9.240 | 9.320 | 9.320 | 9,570 |
| 2024-08-19 | 9.240 | 9.360 | 9.240 | 9.340 | 9.340 | 1,571 |
| 2024-08-16 | 9.260 | 9.340 | 9.240 | 9.240 | 9.240 | 751 |
| 2024-08-15 | 9.340 | 9.340 | 9.240 | 9.320 | 9.320 | 995 |
| 2024-08-14 | 9.360 | 9.360 | 9.240 | 9.260 | 9.260 | 2,345 |
| 2024-08-13 | 9.260 | 9.380 | 9.260 | 9.360 | 9.360 | 10,594 |
| 2024-08-12 | 9.260 | 9.680 | 9.260 | 9.300 | 9.300 | 27,426 |
| 2024-08-09 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 300 |
| 2024-08-08 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 136 |
| 2024-08-07 | 9.260 | 9.360 | 9.240 | 9.360 | 9.360 | 2,143 |
| 2024-08-06 | 9.260 | 9.540 | 9.260 | 9.260 | 9.260 | 4,962 |
| 2024-08-05 | 9.260 | 9.480 | 9.240 | 9.240 | 9.240 | 123,257 |
| 2024-08-02 | 10.050 | 10.050 | 9.240 | 9.240 | 9.240 | 29,694 |
| 2024-08-01 | 9.260 | 9.520 | 9.260 | 9.360 | 9.360 | 5,911 |
| 2024-07-31 | 9.240 | 9.480 | 9.240 | 9.440 | 9.440 | 1,383 |
| 2024-07-30 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 46,023 |
| 2024-07-29 | 9.380 | 9.380 | 9.260 | 9.300 | 9.300 | 8,054 |
| 2024-07-26 | 9.760 | 9.760 | 9.240 | 9.340 | 9.340 | 17,650 |
| 2024-07-25 | 9.260 | 9.760 | 9.240 | 9.240 | 9.240 | 26,418 |
| 2024-07-24 | 9.300 | 9.340 | 9.240 | 9.240 | 9.240 | 38,536 |
| 2024-07-23 | 9.260 | 9.380 | 9.240 | 9.300 | 9.300 | 20,452 |
| 2024-07-22 | 9.300 | 9.440 | 9.240 | 9.240 | 9.240 | 27,586 |
| 2024-07-19 | 8.660 | 9.240 | 8.660 | 9.240 | 9.240 | 32,198 |
| 2024-07-18 | 8.900 | 8.900 | 8.680 | 8.840 | 8.840 | 7,724 |
| 2024-07-17 | 8.800 | 8.920 | 8.680 | 8.920 | 8.920 | 10,581 |
| 2024-07-16 | 8.900 | 9.340 | 8.900 | 8.940 | 8.940 | 15,443 |
| 2024-07-15 | 8.000 | 8.900 | 8.000 | 8.900 | 8.900 | 29,312 |
| 2024-07-12 | 7.800 | 7.940 | 7.380 | 7.940 | 7.940 | 23,426 |
| 2024-07-11 | 8.160 | 8.160 | 7.900 | 7.920 | 7.920 | 2,949 |
| 2024-07-10 | 8.020 | 8.200 | 7.960 | 8.160 | 8.160 | 20,762 |
| 2024-07-09 | 8.060 | 8.100 | 7.900 | 8.020 | 8.020 | 14,474 |
| 2024-07-08 | 8.620 | 8.620 | 8.120 | 8.120 | 8.120 | 8,409 |
| 2024-07-05 | 8.260 | 8.720 | 8.060 | 8.640 | 8.640 | 33,120 |
| 2024-07-04 | 8.340 | 8.500 | 8.220 | 8.340 | 8.340 | 3,327 |
| 2024-07-03 | 8.640 | 8.640 | 8.240 | 8.340 | 8.340 | 17,169 |
| 2024-07-02 | 8.980 | 9.020 | 8.640 | 8.760 | 8.760 | 12,624 |
| 2024-07-01 | 9.000 | 9.020 | 8.880 | 8.880 | 8.880 | 6,054 |
| 2024-06-28 | 9.060 | 9.100 | 9.000 | 9.000 | 9.000 | 8,779 |
| 2024-06-27 | 9.160 | 9.180 | 9.060 | 9.060 | 9.060 | 4,184 |
| 2024-06-26 | 9.180 | 9.260 | 9.060 | 9.180 | 9.180 | 11,005 |
| 2024-06-25 | 9.520 | 9.600 | 9.200 | 9.220 | 9.220 | 27,780 |
| 2024-06-24 | 9.740 | 9.740 | 9.580 | 9.600 | 9.600 | 402,975 |
| 2024-06-20 | 9.740 | 9.800 | 9.740 | 9.800 | 9.800 | 27,348 |
| 2024-06-19 | 9.800 | 9.800 | 9.740 | 9.740 | 9.740 | 6,086 |
| 2024-06-18 | 9.760 | 9.800 | 9.740 | 9.740 | 9.740 | 39,150 |
| 2024-06-17 | 9.880 | 9.940 | 9.740 | 9.740 | 9.740 | 12,920 |
| 2024-06-14 | 9.980 | 9.980 | 9.740 | 9.880 | 9.880 | 19,738 |
| 2024-06-13 | 9.740 | 10.050 | 9.740 | 9.860 | 9.860 | 16,702 |
| 2024-06-12 | 9.740 | 10.200 | 9.740 | 9.940 | 9.940 | 11,546 |
| 2024-06-11 | 9.800 | 10.250 | 9.740 | 9.880 | 9.880 | 140,275 |
| 2024-06-10 | 9.760 | 10.050 | 9.740 | 9.760 | 9.760 | 122,956 |
| 2024-06-07 | 9.740 | 9.920 | 9.740 | 9.740 | 9.740 | 47,345 |
| 2024-06-05 | 9.780 | 9.840 | 9.740 | 9.820 | 9.820 | 19,191 |
| 2024-06-04 | 9.800 | 9.800 | 9.740 | 9.740 | 9.740 | 37,701 |
| 2024-06-03 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 34,849 |
| 2024-05-31 | 9.800 | 9.800 | 9.740 | 9.740 | 9.740 | 43,401 |
| 2024-05-30 | 9.820 | 9.820 | 9.740 | 9.740 | 9.740 | 34,373 |
| 2024-05-29 | 9.740 | 9.800 | 9.740 | 9.740 | 9.740 | 77,928 |
| 2024-05-28 | 9.740 | 9.760 | 9.740 | 9.740 | 9.740 | 7,866 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.