Flexion Mobile PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	14.000	14.150	13.800	14.050	14.050	42,081
2022-12-19	14.850	14.850	14.000	14.000	14.000	34,174
2022-12-16	14.500	14.850	13.750	14.850	14.850	64,505
2022-12-15	14.150	14.600	13.800	14.600	14.600	44,135
2022-12-14	14.000	14.300	13.600	14.150	14.150	43,307
2022-12-13	13.700	14.150	13.500	14.150	14.150	140,366
2022-12-12	13.950	13.950	13.400	13.700	13.700	61,550
2022-12-09	13.950	14.000	13.500	13.750	13.750	312,594
2022-12-08	15.000	15.350	14.950	14.950	14.950	7,213
2022-12-07	14.850	15.800	14.850	14.950	14.950	25,556
2022-12-06	15.000	15.300	14.500	14.800	14.800	50,027
2022-12-05	14.950	15.300	14.750	15.000	15.000	43,683
2022-12-02	15.000	15.400	14.800	15.000	15.000	34,653
2022-12-01	14.950	16.300	14.700	15.500	15.500	79,685
2022-11-30	14.500	15.900	14.500	14.950	14.950	89,306
2022-11-29	16.600	17.050	15.000	15.700	15.700	57,302
2022-11-28	16.500	17.250	16.250	16.400	16.400	43,617
2022-11-25	16.600	17.150	16.400	16.500	16.500	16,166
2022-11-24	16.400	16.500	16.250	16.300	16.300	23,884
2022-11-23	16.350	16.950	16.250	16.300	16.300	55,309
2022-11-22	18.000	18.000	16.250	16.250	16.250	117,994
2022-11-21	17.450	18.000	16.700	16.700	16.700	10,774
2022-11-18	17.200	17.200	16.850	16.900	16.900	4,085
2022-11-17	16.300	17.000	16.300	16.950	16.950	19,281
2022-11-16	16.050	16.300	15.950	16.300	16.300	10,820
2022-11-15	15.650	16.500	15.650	16.500	16.500	20,287
2022-11-14	15.200	16.450	15.200	15.650	15.650	37,623
2022-11-11	15.900	15.900	15.100	15.200	15.200	13,173
2022-11-10	14.950	16.350	14.600	15.900	15.900	30,511
2022-11-09	14.700	14.900	14.600	14.750	14.750	2,843
2022-11-08	15.000	15.000	14.550	14.700	14.700	35,026
2022-11-07	14.950	15.000	14.300	15.000	15.000	33,878
2022-11-04	14.650	14.950	14.100	14.950	14.950	24,285
2022-11-03	14.750	15.000	13.000	14.550	14.550	35,598
2022-11-02	15.000	15.100	14.800	14.800	14.800	26,832
2022-11-01	15.650	15.650	14.800	14.800	14.800	33,757
2022-10-31	14.800	16.400	14.800	15.400	15.400	35,641
2022-10-28	14.800	15.000	14.800	14.800	14.800	7,775
2022-10-27	15.300	15.300	14.800	14.800	14.800	11,748
2022-10-26	15.500	15.500	15.000	15.050	15.050	7,208
2022-10-25	14.950	15.250	14.900	15.050	15.050	12,038
2022-10-24	15.200	15.350	14.600	15.100	15.100	47,069
2022-10-21	15.700	15.950	15.000	15.200	15.200	68,735
2022-10-20	16.000	16.200	15.800	15.850	15.850	1,958
2022-10-19	16.000	16.200	16.000	16.000	16.000	9,801
2022-10-18	16.000	16.500	16.000	16.200	16.200	11,700
2022-10-17	15.650	15.800	15.350	15.650	15.650	15,913
2022-10-14	15.600	16.000	15.300	15.650	15.650	13,959
2022-10-13	15.350	15.700	15.050	15.400	15.400	18,468
2022-10-12	16.050	16.050	15.550	15.800	15.800	2,676
2022-10-11	15.550	16.200	15.400	16.150	16.150	8,754
2022-10-10	16.100	16.250	15.350	15.800	15.800	23,666
2022-10-07	16.250	16.400	15.600	16.100	16.100	53,155
2022-10-06	15.500	16.300	15.500	16.250	16.250	19,960
2022-10-05	15.950	15.950	15.500	15.500	15.500	16,133
2022-10-04	15.800	16.150	15.500	15.750	15.750	23,504
2022-10-03	16.000	16.200	15.300	15.650	15.650	26,610
2022-09-30	16.000	16.200	15.450	15.800	15.800	16,881
2022-09-29	15.800	16.600	15.800	15.900	15.900	23,687
2022-09-28	16.350	16.350	15.500	15.800	15.800	31,614

← NewerPage 17 of 22 · 1,261 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.