Flexion Mobile PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	8.740	8.800	8.520	8.800	8.800	23,690
2023-11-30	8.740	8.820	8.600	8.740	8.740	69,143
2023-11-29	8.800	8.980	8.520	8.600	8.600	109,979
2023-11-28	8.860	9.220	8.640	8.800	8.800	125,109
2023-11-27	9.000	9.040	8.700	8.700	8.700	27,177
2023-11-24	9.100	9.100	9.000	9.100	9.100	1,976
2023-11-23	9.500	9.560	9.060	9.100	9.100	41,859
2023-11-22	9.060	9.900	9.040	9.380	9.380	43,873
2023-11-21	7.820	9.000	7.520	8.740	8.740	26,784
2023-11-20	7.980	8.020	7.920	8.020	8.020	9,000
2023-11-17	8.280	8.380	7.840	7.980	7.980	12,311
2023-11-16	8.200	8.220	8.000	8.220	8.220	5,379
2023-11-15	7.740	8.280	7.740	8.020	8.020	20,982
2023-11-14	7.920	8.160	7.520	7.820	7.820	25,175
2023-11-13	8.000	8.200	7.940	7.940	7.940	13,611
2023-11-10	8.100	8.180	7.680	7.940	7.940	18,686
2023-11-09	8.000	8.060	7.940	8.000	8.000	16,237
2023-11-08	8.220	8.220	8.000	8.000	8.000	16,879
2023-11-07	8.480	8.480	8.000	8.040	8.040	40,516
2023-11-06	8.320	8.620	8.020	8.480	8.480	55,619
2023-11-03	8.400	8.600	8.300	8.300	8.300	9,691
2023-11-02	8.160	8.960	7.920	8.400	8.400	40,354
2023-11-01	7.600	8.200	7.200	8.160	8.160	44,417
2023-10-31	7.900	7.980	7.600	7.700	7.700	40,409
2023-10-30	7.920	8.100	7.880	7.880	7.880	21,794
2023-10-27	8.020	8.240	8.020	8.180	8.180	27,920
2023-10-26	8.540	8.540	7.900	8.140	8.140	62,441
2023-10-25	8.780	8.840	8.500	8.600	8.600	11,692
2023-10-24	8.860	8.980	8.540	8.600	8.600	23,479
2023-10-23	9.220	9.380	8.800	8.860	8.860	9,655
2023-10-20	9.200	9.460	8.880	9.200	9.200	29,386
2023-10-19	9.080	9.280	9.000	9.060	9.060	32,914
2023-10-18	9.340	9.480	9.180	9.480	9.480	19,145
2023-10-17	9.500	9.500	9.100	9.340	9.340	35,145
2023-10-16	9.700	9.980	9.320	9.500	9.500	43,964
2023-10-13	10.400	10.550	9.680	9.700	9.700	47,311
2023-10-12	10.700	10.900	10.350	10.350	10.350	71,516
2023-10-11	10.300	11.450	10.250	11.050	11.050	56,679
2023-10-10	10.550	11.000	10.250	10.800	10.800	102,325
2023-10-09	10.500	10.850	10.500	10.550	10.550	20,543
2023-10-06	10.550	11.000	10.550	10.750	10.750	14,507
2023-10-05	10.950	11.100	10.650	10.800	10.800	22,017
2023-10-04	10.850	10.950	10.600	10.950	10.950	10,690
2023-10-03	11.100	11.100	10.700	11.100	11.100	19,992
2023-10-02	11.700	11.700	11.100	11.150	11.150	16,885
2023-09-29	10.900	11.650	10.900	11.600	11.600	22,838
2023-09-28	11.050	11.050	10.900	10.900	10.900	10,583
2023-09-27	11.250	12.000	11.150	11.150	11.150	9,484
2023-09-26	11.100	11.350	11.000	11.250	11.250	18,407
2023-09-25	12.000	12.700	11.100	11.100	11.100	29,589
2023-09-22	11.700	12.000	11.600	11.600	11.600	7,412
2023-09-21	12.100	12.100	12.000	12.000	12.000	600
2023-09-20	11.800	11.900	11.550	11.550	11.550	568
2023-09-19	11.400	11.900	11.400	11.500	11.500	10,410
2023-09-18	11.250	11.950	11.100	11.850	11.850	10,752
2023-09-15	11.900	11.950	11.250	11.250	11.250	7,521
2023-09-14	11.600	12.600	11.350	11.950	11.950	19,072
2023-09-13	12.050	12.050	11.350	11.600	11.600	17,411
2023-09-12	12.000	12.000	11.700	11.800	11.800	14,695
2023-09-11	12.400	12.400	12.000	12.000	12.000	1,150

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.