Flexion Mobile PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 9.740 | 9.760 | 9.740 | 9.740 | 9.740 | 7,866 |
| 2024-05-27 | 9.740 | 9.800 | 9.740 | 9.740 | 9.740 | 35,129 |
| 2024-05-24 | 9.760 | 9.860 | 9.740 | 9.740 | 9.740 | 20,641 |
| 2024-05-23 | 9.760 | 9.840 | 9.740 | 9.740 | 9.740 | 30,368 |
| 2024-05-22 | 9.920 | 10.100 | 9.760 | 9.780 | 9.780 | 23,905 |
| 2024-05-21 | 10.400 | 10.750 | 9.740 | 9.840 | 9.840 | 30,789 |
| 2024-05-20 | 10.350 | 10.400 | 9.900 | 9.920 | 9.920 | 25,848 |
| 2024-05-17 | 9.760 | 10.900 | 9.740 | 10.550 | 10.550 | 49,840 |
| 2024-05-16 | 9.280 | 9.940 | 9.240 | 9.640 | 9.640 | 228,976 |
| 2024-05-15 | 9.420 | 9.640 | 9.380 | 9.560 | 9.560 | 5,245 |
| 2024-05-14 | 9.240 | 9.680 | 9.240 | 9.540 | 9.540 | 18,256 |
| 2024-05-13 | 9.260 | 9.340 | 9.260 | 9.260 | 9.260 | 13,178 |
| 2024-05-10 | 9.300 | 9.620 | 9.300 | 9.340 | 9.340 | 9,914 |
| 2024-05-08 | 9.260 | 9.480 | 9.260 | 9.300 | 9.300 | 2,107 |
| 2024-05-07 | 9.240 | 9.580 | 9.240 | 9.500 | 9.500 | 3,017 |
| 2024-05-06 | 9.260 | 9.280 | 9.240 | 9.240 | 9.240 | 23,505 |
| 2024-05-03 | 9.240 | 9.300 | 9.240 | 9.300 | 9.300 | 7,219 |
| 2024-05-02 | 9.240 | 9.440 | 9.240 | 9.440 | 9.440 | 6,615 |
| 2024-04-30 | 9.580 | 9.620 | 9.480 | 9.480 | 9.480 | 11,022 |
| 2024-04-29 | 9.600 | 9.800 | 9.460 | 9.760 | 9.760 | 35,652 |
| 2024-04-26 | 9.340 | 9.700 | 9.340 | 9.700 | 9.700 | 22,998 |
| 2024-04-25 | 9.240 | 9.340 | 9.240 | 9.340 | 9.340 | 32,867 |
| 2024-04-24 | 9.260 | 9.580 | 9.240 | 9.340 | 9.340 | 34,908 |
| 2024-04-23 | 9.300 | 9.300 | 9.000 | 9.240 | 9.240 | 136,370 |
| 2024-04-22 | 8.440 | 9.340 | 8.320 | 9.300 | 9.300 | 90,005 |
| 2024-04-19 | 8.500 | 8.760 | 8.260 | 8.360 | 8.360 | 20,201 |
| 2024-04-18 | 8.800 | 8.800 | 8.500 | 8.500 | 8.500 | 20,975 |
| 2024-04-17 | 8.740 | 8.740 | 8.640 | 8.640 | 8.640 | 950 |
| 2024-04-16 | 8.800 | 8.800 | 8.560 | 8.560 | 8.560 | 4,605 |
| 2024-04-15 | 8.900 | 8.980 | 8.820 | 8.820 | 8.820 | 3,415 |
| 2024-04-12 | 8.900 | 9.120 | 8.840 | 8.960 | 8.960 | 4,485 |
| 2024-04-11 | 8.940 | 9.060 | 8.880 | 9.060 | 9.060 | 16,191 |
| 2024-04-10 | 9.260 | 9.260 | 8.940 | 9.180 | 9.180 | 143,640 |
| 2024-04-09 | 8.660 | 9.300 | 8.660 | 9.240 | 9.240 | 236,035 |
| 2024-04-08 | 9.140 | 9.280 | 8.760 | 8.840 | 8.840 | 45,931 |
| 2024-04-05 | 8.500 | 9.100 | 8.500 | 9.100 | 9.100 | 45,559 |
| 2024-04-04 | 8.780 | 8.800 | 8.680 | 8.680 | 8.680 | 1,460 |
| 2024-04-03 | 8.400 | 9.020 | 8.400 | 8.800 | 8.800 | 85,873 |
| 2024-04-02 | 8.920 | 8.920 | 8.200 | 8.580 | 8.580 | 18,390 |
| 2024-03-28 | 8.980 | 8.980 | 8.920 | 8.920 | 8.920 | 13,106 |
| 2024-03-27 | 9.140 | 9.140 | 8.860 | 8.900 | 8.900 | 12,955 |
| 2024-03-26 | 8.520 | 9.040 | 8.440 | 9.040 | 9.040 | 186,184 |
| 2024-03-25 | 9.100 | 9.260 | 8.480 | 8.520 | 8.520 | 33,030 |
| 2024-03-22 | 8.560 | 9.280 | 8.520 | 8.820 | 8.820 | 55,640 |
| 2024-03-21 | 8.820 | 9.140 | 8.320 | 8.620 | 8.620 | 99,294 |
| 2024-03-20 | 8.100 | 8.720 | 7.900 | 8.500 | 8.500 | 118,130 |
| 2024-03-19 | 7.020 | 7.700 | 7.020 | 7.700 | 7.700 | 104,844 |
| 2024-03-18 | 7.380 | 7.400 | 6.960 | 7.000 | 7.000 | 30,685 |
| 2024-03-15 | 7.520 | 7.520 | 7.300 | 7.300 | 7.300 | 5,931 |
| 2024-03-14 | 7.640 | 7.740 | 7.520 | 7.520 | 7.520 | 19,784 |
| 2024-03-13 | 7.400 | 7.800 | 7.400 | 7.800 | 7.800 | 26,899 |
| 2024-03-12 | 7.440 | 7.520 | 7.240 | 7.520 | 7.520 | 23,963 |
| 2024-03-11 | 7.220 | 7.580 | 7.220 | 7.380 | 7.380 | 45,904 |
| 2024-03-08 | 7.260 | 7.480 | 7.200 | 7.240 | 7.240 | 29,778 |
| 2024-03-07 | 7.420 | 7.660 | 6.980 | 7.240 | 7.240 | 80,541 |
| 2024-03-06 | 7.640 | 7.960 | 7.460 | 7.460 | 7.460 | 25,427 |
| 2024-03-05 | 7.500 | 7.720 | 7.420 | 7.560 | 7.560 | 19,713 |
| 2024-03-04 | 8.400 | 8.400 | 7.660 | 7.780 | 7.780 | 32,336 |
| 2024-03-01 | 8.600 | 8.680 | 7.980 | 8.360 | 8.360 | 47,903 |
| 2024-02-29 | 9.000 | 9.140 | 8.500 | 8.680 | 8.680 | 58,656 |
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.