Flexion Mobile PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	12.350	12.600	12.100	12.300	12.300	11,808
2023-09-07	12.450	12.800	12.250	12.500	12.500	31,172
2023-09-06	12.550	12.750	12.550	12.750	12.750	59,345
2023-09-05	12.800	12.800	12.350	12.800	12.800	16,142
2023-09-04	12.300	12.900	12.250	12.900	12.900	7,568
2023-09-01	12.800	13.100	12.300	12.300	12.300	4,506
2023-08-31	12.750	13.200	12.750	13.050	13.050	5,976
2023-08-30	11.350	12.700	11.300	12.700	12.700	43,856
2023-08-29	11.550	11.600	11.300	11.350	11.350	7,033
2023-08-28	11.250	11.600	11.200	11.600	11.600	12,969
2023-08-25	11.000	11.350	11.000	11.250	11.250	25,515
2023-08-24	11.250	11.900	10.950	11.000	11.000	18,722
2023-08-23	11.500	11.500	10.800	10.800	10.800	23,780
2023-08-22	11.400	11.500	10.500	11.500	11.500	302,102
2023-08-21	12.700	12.750	12.000	12.000	12.000	14,809
2023-08-18	12.700	12.850	12.350	12.650	12.650	19,466
2023-08-17	12.550	12.800	12.450	12.800	12.800	10,139
2023-08-16	12.800	13.300	12.550	12.750	12.750	24,663
2023-08-15	12.950	13.200	12.550	12.800	12.800	45,488
2023-08-14	12.800	13.200	12.800	13.150	13.150	11,795
2023-08-11	12.850	13.000	12.500	13.000	13.000	16,093
2023-08-10	13.000	13.000	12.600	12.600	12.600	15,945
2023-08-09	13.150	13.150	12.500	12.850	12.850	23,789
2023-08-08	13.250	13.750	13.150	13.150	13.150	15,509
2023-08-07	13.350	13.550	13.150	13.150	13.150	8,010
2023-08-04	13.600	13.650	13.150	13.350	13.350	8,524
2023-08-03	13.300	13.350	13.000	13.150	13.150	15,245
2023-08-02	13.450	13.500	13.000	13.500	13.500	10,421
2023-08-01	13.550	13.800	13.550	13.800	13.800	680
2023-07-31	13.650	13.900	13.400	13.650	13.650	30,686
2023-07-28	13.850	13.900	13.650	13.650	13.650	2,059
2023-07-27	13.850	14.100	13.600	13.850	13.850	9,172
2023-07-26	14.000	14.250	13.700	13.850	13.850	5,799
2023-07-25	13.950	14.400	13.650	14.000	14.000	26,539
2023-07-24	14.100	14.400	13.500	14.000	14.000	14,890
2023-07-21	14.600	14.600	14.200	14.350	14.350	22,864
2023-07-20	14.350	14.350	14.100	14.300	14.300	21,530
2023-07-19	14.300	14.350	14.300	14.350	14.350	3,036
2023-07-18	14.200	14.450	13.850	14.200	14.200	13,921
2023-07-17	13.700	14.900	13.700	14.200	14.200	9,861
2023-07-14	14.200	14.200	13.850	13.850	13.850	12,226
2023-07-13	14.250	14.250	13.750	14.200	14.200	19,259
2023-07-12	14.050	14.250	13.800	14.250	14.250	4,116
2023-07-11	13.950	14.400	13.700	14.100	14.100	10,573
2023-07-10	13.400	14.500	13.400	14.050	14.050	35,868
2023-07-07	13.200	13.300	13.050	13.100	13.100	24,166
2023-07-06	14.000	14.200	13.050	13.150	13.150	46,694
2023-07-05	14.000	14.100	13.750	13.800	13.800	3,709
2023-07-04	14.100	14.150	13.650	14.000	14.000	5,712
2023-07-03	14.200	14.200	13.750	14.150	14.150	20,421
2023-06-30	13.500	14.400	13.500	14.200	14.200	47,220
2023-06-29	13.800	13.800	13.400	13.500	13.500	24,465
2023-06-28	13.800	14.200	13.600	13.800	13.800	57,680
2023-06-27	13.650	14.200	13.500	13.750	13.750	12,317
2023-06-26	14.000	14.100	13.500	13.650	13.650	45,823
2023-06-22	12.500	14.000	12.100	14.000	14.000	150,723
2023-06-21	12.400	12.700	11.000	11.650	11.650	2,667,558
2023-06-20	12.300	12.600	12.300	12.400	12.400	3,182
2023-06-19	12.500	12.600	12.300	12.300	12.300	5,686
2023-06-16	12.750	12.950	12.450	12.650	12.650	13,131

← NewerPage 14 of 21 · 1,256 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.