Flexion Mobile PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 8.740 | 8.740 | 8.120 | 8.200 | 8.200 | 26,024 |
| 2024-02-26 | 8.640 | 8.640 | 8.460 | 8.620 | 8.620 | 7,550 |
| 2024-02-23 | 7.500 | 8.640 | 7.500 | 8.640 | 8.640 | 41,208 |
| 2024-02-22 | 8.000 | 8.000 | 7.620 | 7.680 | 7.680 | 14,687 |
| 2024-02-21 | 8.020 | 8.620 | 8.020 | 8.100 | 8.100 | 25,748 |
| 2024-02-20 | 7.980 | 8.240 | 7.980 | 8.240 | 8.240 | 13,451 |
| 2024-02-19 | 8.120 | 8.260 | 8.000 | 8.000 | 8.000 | 13,374 |
| 2024-02-16 | 8.140 | 8.240 | 7.940 | 8.120 | 8.120 | 18,428 |
| 2024-02-15 | 8.260 | 8.320 | 8.160 | 8.200 | 8.200 | 40,888 |
| 2024-02-14 | 9.020 | 9.020 | 8.200 | 8.260 | 8.260 | 53,800 |
| 2024-02-13 | 8.960 | 9.040 | 8.840 | 9.020 | 9.020 | 48,620 |
| 2024-02-12 | 8.960 | 8.980 | 8.900 | 8.900 | 8.900 | 3,004 |
| 2024-02-09 | 9.060 | 9.060 | 8.800 | 8.960 | 8.960 | 5,656 |
| 2024-02-08 | 8.740 | 9.100 | 8.740 | 9.060 | 9.060 | 7,827 |
| 2024-02-07 | 8.620 | 9.000 | 8.620 | 8.780 | 8.780 | 6,991 |
| 2024-02-06 | 9.020 | 9.020 | 8.720 | 8.960 | 8.960 | 3,040 |
| 2024-02-05 | 9.000 | 9.100 | 8.740 | 8.940 | 8.940 | 14,105 |
| 2024-02-02 | 8.920 | 9.000 | 8.660 | 9.000 | 9.000 | 5,567 |
| 2024-02-01 | 8.700 | 8.900 | 8.600 | 8.900 | 8.900 | 7,523 |
| 2024-01-31 | 8.900 | 9.000 | 8.220 | 8.600 | 8.600 | 28,178 |
| 2024-01-30 | 7.740 | 9.000 | 7.620 | 8.900 | 8.900 | 32,463 |
| 2024-01-29 | 7.780 | 7.800 | 7.440 | 7.640 | 7.640 | 26,095 |
| 2024-01-26 | 8.040 | 8.040 | 7.660 | 7.800 | 7.800 | 19,701 |
| 2024-01-25 | 7.740 | 8.200 | 7.740 | 8.040 | 8.040 | 36,111 |
| 2024-01-24 | 7.780 | 8.100 | 7.780 | 7.860 | 7.860 | 22,996 |
| 2024-01-23 | 8.140 | 8.180 | 7.780 | 7.780 | 7.780 | 3,627 |
| 2024-01-22 | 8.020 | 8.980 | 8.020 | 8.260 | 8.260 | 19,091 |
| 2024-01-19 | 8.060 | 8.200 | 8.000 | 8.160 | 8.160 | 21,331 |
| 2024-01-18 | 8.040 | 8.240 | 8.000 | 8.060 | 8.060 | 14,026 |
| 2024-01-17 | 7.540 | 8.060 | 7.500 | 8.020 | 8.020 | 15,811 |
| 2024-01-16 | 7.560 | 7.560 | 7.380 | 7.520 | 7.520 | 40,742 |
| 2024-01-15 | 7.880 | 7.880 | 7.620 | 7.620 | 7.620 | 29,273 |
| 2024-01-12 | 8.060 | 8.060 | 7.820 | 7.900 | 7.900 | 24,873 |
| 2024-01-11 | 8.120 | 8.300 | 8.060 | 8.060 | 8.060 | 8,791 |
| 2024-01-10 | 8.200 | 8.300 | 7.860 | 8.120 | 8.120 | 142,604 |
| 2024-01-09 | 7.900 | 8.200 | 7.580 | 8.200 | 8.200 | 60,676 |
| 2024-01-08 | 8.300 | 8.300 | 7.820 | 7.900 | 7.900 | 33,303 |
| 2024-01-05 | 8.260 | 8.460 | 8.180 | 8.200 | 8.200 | 17,606 |
| 2024-01-04 | 8.060 | 8.500 | 8.060 | 8.300 | 8.300 | 46,281 |
| 2024-01-03 | 8.160 | 8.380 | 8.040 | 8.120 | 8.120 | 21,788 |
| 2024-01-02 | 8.580 | 8.580 | 8.100 | 8.360 | 8.360 | 80,434 |
| 2023-12-29 | 8.620 | 9.200 | 8.080 | 8.900 | 8.900 | 238,544 |
| 2023-12-28 | 9.680 | 9.680 | 9.200 | 9.200 | 9.200 | 242,669 |
| 2023-12-27 | 9.960 | 9.960 | 9.500 | 9.680 | 9.680 | 18,335 |
| 2023-12-22 | 9.320 | 9.960 | 9.200 | 9.960 | 9.960 | 31,333 |
| 2023-12-21 | 9.440 | 9.560 | 9.240 | 9.420 | 9.420 | 11,500 |
| 2023-12-20 | 9.620 | 9.700 | 9.440 | 9.440 | 9.440 | 23,668 |
| 2023-12-19 | 9.500 | 9.700 | 9.500 | 9.600 | 9.600 | 33,027 |
| 2023-12-18 | 9.500 | 9.580 | 9.360 | 9.400 | 9.400 | 13,534 |
| 2023-12-15 | 9.780 | 9.800 | 9.500 | 9.580 | 9.580 | 23,795 |
| 2023-12-14 | 9.240 | 9.880 | 9.240 | 9.780 | 9.780 | 50,397 |
| 2023-12-13 | 9.160 | 9.400 | 9.160 | 9.240 | 9.240 | 5,922 |
| 2023-12-12 | 9.100 | 9.540 | 9.020 | 9.160 | 9.160 | 35,321 |
| 2023-12-11 | 9.100 | 9.200 | 8.840 | 9.100 | 9.100 | 40,719 |
| 2023-12-08 | 9.040 | 9.040 | 8.900 | 9.000 | 9.000 | 34,162 |
| 2023-12-07 | 9.080 | 9.420 | 9.000 | 9.100 | 9.100 | 23,250 |
| 2023-12-06 | 8.860 | 9.160 | 8.500 | 8.960 | 8.960 | 112,865 |
| 2023-12-05 | 9.200 | 9.200 | 9.000 | 9.000 | 9.000 | 15,734 |
| 2023-12-04 | 8.800 | 9.200 | 8.700 | 9.200 | 9.200 | 31,783 |
| 2023-12-01 | 8.740 | 8.800 | 8.520 | 8.800 | 8.800 | 23,690 |
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.