Flexion Mobile PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	16.200	17.400	15.750	16.350	16.350	32,301
2022-09-26	15.600	16.750	14.550	16.200	16.200	20,979
2022-09-23	16.050	16.500	15.500	15.600	15.600	52,070
2022-09-22	17.250	17.250	15.400	15.450	15.450	52,318
2022-09-21	16.400	17.500	16.050	17.500	17.500	19,849
2022-09-20	16.950	18.400	16.300	16.600	16.600	36,010
2022-09-19	16.850	16.950	16.100	16.950	16.950	20,316
2022-09-16	18.450	18.450	16.950	16.950	16.950	41,982
2022-09-15	19.000	19.000	18.200	18.450	18.450	26,459
2022-09-14	17.850	19.000	17.550	19.000	19.000	31,887
2022-09-13	17.750	19.150	17.550	17.650	17.650	48,675
2022-09-12	17.400	17.900	17.400	17.650	17.650	32,576
2022-09-09	18.650	18.650	17.300	17.450	17.450	31,215
2022-09-08	18.950	18.950	18.500	18.650	18.650	2,006
2022-09-07	19.000	19.450	18.550	18.600	18.600	22,707
2022-09-06	18.050	19.000	17.800	18.950	18.950	28,929
2022-09-05	18.750	18.750	17.750	18.700	18.700	13,098
2022-09-02	17.500	19.000	16.500	18.950	18.950	62,401
2022-09-01	18.500	18.500	17.500	17.500	17.500	81,357
2022-08-31	18.500	18.650	17.900	18.300	18.300	24,419
2022-08-30	18.350	19.050	17.900	18.500	18.500	38,589
2022-08-29	20.000	20.000	17.750	18.400	18.400	69,516
2022-08-26	19.550	20.400	19.550	19.950	19.950	34,284
2022-08-25	20.000	20.500	19.100	19.550	19.550	39,419
2022-08-24	19.200	20.000	18.900	20.000	20.000	116,544
2022-08-23	19.900	21.300	17.700	19.000	19.000	125,369
2022-08-22	20.900	21.800	20.100	20.200	20.200	69,134
2022-08-19	20.400	21.300	19.900	21.300	21.300	62,992
2022-08-18	20.500	20.500	20.000	20.400	20.400	26,163
2022-08-17	19.450	20.700	19.200	20.500	20.500	77,656
2022-08-16	20.200	20.200	18.650	19.450	19.450	57,739
2022-08-15	18.850	20.300	18.400	20.000	20.000	251,966
2022-08-12	19.050	19.400	18.150	18.850	18.850	214,124
2022-08-11	16.450	19.000	16.450	18.900	18.900	275,653
2022-08-10	16.050	17.000	15.650	16.300	16.300	90,490
2022-08-09	16.000	16.050	15.600	16.050	16.050	44,227
2022-08-08	15.550	16.050	15.500	15.900	15.900	22,068
2022-08-05	15.900	16.450	15.650	15.850	15.850	42,180
2022-08-04	15.850	16.250	15.500	15.900	15.900	14,583
2022-08-03	15.700	16.200	15.500	15.850	15.850	34,600
2022-08-02	16.100	16.500	15.700	15.700	15.700	3,164
2022-08-01	16.100	16.500	15.950	15.950	15.950	16,156
2022-07-29	16.550	16.800	15.600	16.700	16.700	49,056
2022-07-28	16.250	16.650	15.950	16.100	16.100	20,416
2022-07-27	16.500	16.750	16.200	16.250	16.250	6,010
2022-07-26	16.950	16.950	16.350	16.750	16.750	7,070
2022-07-25	17.800	17.800	16.250	17.000	17.000	44,090
2022-07-22	16.950	16.950	16.150	16.250	16.250	62,418
2022-07-21	16.600	17.000	16.100	16.950	16.950	25,479
2022-07-20	17.000	17.600	15.400	16.400	16.400	230,240
2022-07-19	15.750	16.600	15.750	16.600	16.600	17,251
2022-07-18	16.150	16.650	14.600	16.000	16.000	73,471
2022-07-15	16.950	16.950	15.650	16.300	16.300	15,167
2022-07-14	16.700	17.000	16.500	17.000	17.000	4,968
2022-07-13	17.000	17.000	16.700	16.950	16.950	14,774
2022-07-12	16.850	17.000	16.600	17.000	17.000	88,694
2022-07-11	17.000	17.000	16.750	16.900	16.900	50,343
2022-07-08	16.500	17.000	15.850	16.750	16.750	68,348
2022-07-07	16.950	16.950	15.550	16.500	16.500	24,024
2022-07-06	16.450	17.900	15.850	16.350	16.350	550,891

← NewerPage 18 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.