Flexion Mobile PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	16.000	17.300	15.550	16.250	16.250	32,374
2022-07-04	15.750	15.750	14.800	15.700	15.700	16,252
2022-07-01	15.200	15.800	14.650	15.600	15.600	13,678
2022-06-30	15.600	15.850	14.250	15.200	15.200	40,727
2022-06-29	17.150	17.150	15.450	15.600	15.600	16,249
2022-06-28	16.950	17.250	16.300	16.600	16.600	15,975
2022-06-27	17.000	17.000	16.650	16.800	16.800	1,058
2022-06-23	16.500	16.950	16.450	16.500	16.500	2,050
2022-06-22	16.550	17.100	16.400	16.900	16.900	50,876
2022-06-21	16.550	16.550	16.050	16.550	16.550	27,766
2022-06-20	16.200	17.000	16.100	16.550	16.550	79,806
2022-06-17	17.000	17.000	16.050	16.200	16.200	7,311
2022-06-16	15.150	17.100	15.150	16.000	16.000	68,655
2022-06-15	15.250	15.700	14.800	15.150	15.150	110,121
2022-06-14	13.600	13.650	13.000	13.350	13.350	31,169
2022-06-13	14.400	14.400	13.200	13.600	13.600	28,989
2022-06-10	14.150	14.550	14.000	14.000	14.000	37,097
2022-06-09	15.450	15.450	14.250	14.400	14.400	14,112
2022-06-08	14.600	15.100	14.450	15.100	15.100	4,874
2022-06-07	15.500	15.500	15.500	15.500	15.500	50
2022-06-03	15.700	15.700	15.200	15.200	15.200	9,771
2022-06-02	15.450	15.850	15.300	15.350	15.350	8,842
2022-06-01	15.750	15.950	15.550	15.550	15.550	7,658
2022-05-31	14.800	15.700	14.800	15.500	15.500	20,741
2022-05-30	15.250	15.700	14.800	15.000	15.000	48,620
2022-05-27	15.600	15.750	14.700	14.700	14.700	77,129
2022-05-25	16.000	16.500	15.800	16.000	16.000	13,880
2022-05-24	14.350	16.450	14.350	15.700	15.700	18,280
2022-05-23	14.150	15.700	14.150	14.800	14.800	12,078
2022-05-20	15.200	15.800	13.650	14.150	14.150	14,714
2022-05-19	14.800	16.000	14.800	15.200	15.200	59,742
2022-05-18	14.550	15.500	13.700	14.350	14.350	198,971
2022-05-17	13.000	14.050	12.550	13.300	13.300	19,649
2022-05-16	13.700	14.000	13.000	13.000	13.000	5,958
2022-05-13	13.450	13.750	13.450	13.700	13.700	5,191
2022-05-12	13.600	13.950	13.450	13.450	13.450	1,974
2022-05-11	13.550	13.700	13.550	13.650	13.650	3,015
2022-05-10	14.100	14.100	13.550	13.550	13.550	3,013
2022-05-09	14.300	14.300	13.500	14.050	14.050	7,093
2022-05-06	14.450	14.450	14.450	14.450	14.450	3
2022-05-05	14.800	14.800	14.600	14.600	14.600	2,552
2022-05-04	13.500	14.950	13.500	14.100	14.100	20,522
2022-05-03	14.250	14.250	13.250	13.650	13.650	9,120
2022-05-02	14.400	14.400	14.000	14.250	14.250	4,289
2022-04-29	14.400	14.400	14.400	14.400	14.400	1,551
2022-04-28	14.550	14.600	14.050	14.550	14.550	7,588
2022-04-27	14.650	14.700	14.000	14.100	14.100	11,358
2022-04-26	15.000	15.000	14.500	14.500	14.500	1,827
2022-04-25	15.850	15.850	15.000	15.000	15.000	12,256
2022-04-22	15.550	16.400	15.550	15.850	15.850	6,138
2022-04-21	15.550	15.800	15.250	15.300	15.300	3,042
2022-04-20	15.600	16.150	15.600	15.900	15.900	7,143
2022-04-19	14.700	15.500	14.700	15.500	15.500	31,242
2022-04-14	14.100	14.650	14.100	14.650	14.650	3,506
2022-04-13	14.750	14.800	14.100	14.100	14.100	6,397
2022-04-12	14.250	14.400	14.250	14.400	14.400	1,802
2022-04-11	14.900	14.900	14.200	14.200	14.200	7,441
2022-04-08	15.100	15.100	14.850	14.900	14.900	4,174
2022-04-07	14.950	15.150	14.900	15.000	15.000	1,130
2022-04-06	15.050	15.450	14.950	14.950	14.950	20,854

← NewerPage 19 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.