Flexion Mobile PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	13.500	13.650	13.050	13.650	13.650	22,600
2023-03-15	13.550	13.550	12.950	13.100	13.100	36,497
2023-03-14	13.350	14.450	13.350	13.600	13.600	29,445
2023-03-13	13.300	13.600	13.200	13.200	13.200	21,001
2023-03-10	13.400	13.600	13.000	13.600	13.600	38,650
2023-03-09	13.350	13.400	13.100	13.300	13.300	4,622
2023-03-08	13.050	13.600	13.000	13.600	13.600	11,524
2023-03-07	13.200	13.200	13.000	13.100	13.100	3,037
2023-03-06	12.850	13.200	12.800	13.200	13.200	9,529
2023-03-03	13.250	13.250	12.900	13.050	13.050	5,558
2023-03-02	13.050	13.350	12.400	13.250	13.250	12,863
2023-03-01	13.400	13.400	13.000	13.100	13.100	9,248
2023-02-28	13.000	13.450	13.000	13.100	13.100	5,787
2023-02-27	13.000	13.300	12.800	12.900	12.900	7,859
2023-02-24	13.500	13.500	13.000	13.000	13.000	3,981
2023-02-23	13.600	13.650	13.050	13.100	13.100	20,835
2023-02-22	13.750	13.950	13.600	13.700	13.700	8,435
2023-02-21	13.800	14.200	13.700	14.000	14.000	17,836
2023-02-20	13.950	13.950	13.600	13.950	13.950	10,832
2023-02-17	13.900	14.100	13.550	13.950	13.950	15,618
2023-02-16	13.650	14.100	13.650	14.050	14.050	15,794
2023-02-15	13.200	14.000	13.050	14.000	14.000	35,920
2023-02-14	13.400	13.450	13.150	13.400	13.400	18,392
2023-02-13	12.900	13.400	12.600	13.400	13.400	34,353
2023-02-10	13.000	13.000	12.700	12.700	12.700	16,302
2023-02-09	13.100	13.400	12.800	13.000	13.000	14,536
2023-02-08	13.400	13.550	13.100	13.100	13.100	19,926
2023-02-07	13.300	13.500	13.000	13.100	13.100	18,192
2023-02-06	13.100	13.400	13.050	13.200	13.200	20,208
2023-02-03	13.400	13.450	12.950	13.100	13.100	23,152
2023-02-02	13.350	13.400	13.000	13.400	13.400	20,794
2023-02-01	13.100	13.450	12.850	13.400	13.400	22,414
2023-01-31	13.100	13.450	12.700	13.300	13.300	19,417
2023-01-30	13.200	13.200	13.000	13.100	13.100	8,373
2023-01-27	13.200	13.200	12.800	13.000	13.000	22,582
2023-01-26	13.150	13.450	13.150	13.200	13.200	31,640
2023-01-25	13.150	13.400	13.150	13.150	13.150	8,458
2023-01-24	13.900	13.900	13.050	13.050	13.050	29,928
2023-01-23	12.700	12.750	12.300	12.750	12.750	40,609
2023-01-20	12.950	12.950	12.650	12.750	12.750	21,267
2023-01-19	13.350	13.650	12.000	12.950	12.950	50,544
2023-01-18	13.050	13.350	13.050	13.150	13.150	12,089
2023-01-17	12.900	13.200	12.900	13.050	13.050	14,340
2023-01-16	13.050	13.200	12.850	13.150	13.150	11,794
2023-01-13	13.050	13.400	13.000	13.050	13.050	22,461
2023-01-12	13.050	13.200	13.000	13.200	13.200	10,150
2023-01-11	13.050	13.300	12.800	13.000	13.000	41,885
2023-01-10	13.400	13.400	12.800	13.050	13.050	28,898
2023-01-09	13.150	13.650	12.850	13.400	13.400	60,418
2023-01-05	12.850	13.150	12.450	13.150	13.150	13,902
2023-01-04	13.000	13.150	12.550	13.150	13.150	32,679
2023-01-03	13.000	13.450	12.900	13.000	13.000	39,613
2023-01-02	12.500	13.400	12.500	13.000	13.000	35,152
2022-12-30	13.150	13.150	12.650	13.000	13.000	35,604
2022-12-29	13.150	13.300	12.450	13.150	13.150	26,357
2022-12-28	12.700	13.150	12.000	13.150	13.150	38,236
2022-12-27	12.650	13.000	12.200	12.750	12.750	32,408
2022-12-23	12.950	12.950	12.400	12.650	12.650	61,059
2022-12-22	13.500	13.700	12.900	12.950	12.950	105,472
2022-12-21	14.050	14.300	13.500	13.700	13.700	24,067

← NewerPage 16 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.