Flexion Mobile PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	13.050	13.050	12.500	12.750	12.750	5,548
2023-06-14	13.100	13.350	13.100	13.250	13.250	5,313
2023-06-13	13.350	13.500	13.100	13.100	13.100	9,830
2023-06-12	12.850	13.550	12.350	12.950	12.950	22,500
2023-06-09	12.700	12.900	12.200	12.850	12.850	9,658
2023-06-08	13.000	13.000	12.650	12.850	12.850	6,612
2023-06-07	13.100	13.100	12.700	13.000	13.000	12,241
2023-06-05	13.400	13.400	12.700	13.100	13.100	28,710
2023-06-02	13.000	13.400	12.850	13.400	13.400	5,271
2023-06-01	12.950	13.300	12.950	13.250	13.250	953
2023-05-31	12.650	13.000	12.450	13.000	13.000	43,625
2023-05-30	12.800	13.250	12.600	12.950	12.950	43,640
2023-05-29	13.200	13.250	12.800	13.000	13.000	29,200
2023-05-26	14.200	14.500	12.800	13.450	13.450	105,651
2023-05-25	14.400	14.500	14.000	14.000	14.000	11,602
2023-05-24	14.950	14.950	14.400	14.400	14.400	6,182
2023-05-23	14.850	14.850	14.500	14.800	14.800	78,567
2023-05-22	14.500	14.900	14.200	14.850	14.850	121,504
2023-05-19	14.650	14.700	14.100	14.250	14.250	109,830
2023-05-17	14.600	14.800	14.600	14.800	14.800	22,105
2023-05-16	14.700	15.150	13.800	14.600	14.600	212,948
2023-05-15	15.100	16.000	14.700	15.700	15.700	32,223
2023-05-12	15.450	15.450	14.750	15.000	15.000	14,490
2023-05-11	15.100	15.300	14.850	15.200	15.200	15,419
2023-05-10	15.000	15.100	14.950	15.100	15.100	8,804
2023-05-09	15.050	15.500	14.900	15.300	15.300	21,441
2023-05-08	15.000	15.350	14.900	15.100	15.100	26,253
2023-05-05	14.650	15.150	14.600	14.950	14.950	28,469
2023-05-04	14.900	15.100	14.800	15.000	15.000	39,167
2023-05-03	14.850	15.350	14.850	15.350	15.350	23,184
2023-05-02	15.300	15.300	15.000	15.000	15.000	34,075
2023-04-28	15.250	15.400	15.200	15.300	15.300	2,284
2023-04-27	15.750	15.750	15.250	15.400	15.400	19,404
2023-04-26	15.150	15.800	15.150	15.550	15.550	19,098
2023-04-25	15.100	15.100	14.700	15.050	15.050	38,833
2023-04-24	15.350	15.350	15.100	15.100	15.100	1,508
2023-04-21	15.000	15.350	15.000	15.350	15.350	9,364
2023-04-20	15.100	15.350	14.750	15.000	15.000	28,047
2023-04-19	15.250	15.250	14.900	15.000	15.000	21,149
2023-04-18	15.450	15.450	15.100	15.250	15.250	5,748
2023-04-17	15.900	16.000	15.050	15.350	15.350	20,983
2023-04-14	15.300	15.950	15.300	15.900	15.900	35,030
2023-04-13	16.000	16.000	15.250	15.450	15.450	40,771
2023-04-12	15.100	16.950	15.100	16.000	16.000	46,917
2023-04-11	15.650	15.650	14.400	15.100	15.100	20,882
2023-04-06	15.550	15.800	15.550	15.700	15.700	930
2023-04-05	15.800	15.900	14.950	15.450	15.450	23,224
2023-04-04	15.900	16.450	15.450	15.800	15.800	12,655
2023-04-03	16.450	16.500	15.950	15.950	15.950	25,250
2023-03-31	16.650	16.750	15.900	16.150	16.150	105,778
2023-03-30	16.450	16.900	16.450	16.650	16.650	36,203
2023-03-29	15.850	16.500	15.650	16.450	16.450	54,171
2023-03-28	15.400	15.950	15.200	15.850	15.850	36,436
2023-03-27	14.500	15.700	14.450	15.350	15.350	116,486
2023-03-24	14.150	14.500	13.800	14.500	14.500	113,105
2023-03-23	13.950	14.400	13.700	13.750	13.750	82,693
2023-03-22	14.200	14.500	13.700	13.750	13.750	419,447
2023-03-21	13.250	14.000	13.250	13.950	13.950	25,241
2023-03-20	13.100	13.500	13.050	13.500	13.500	25,203
2023-03-17	13.500	13.750	13.450	13.450	13.450	13,298

← NewerPage 15 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.