Flexion Mobile PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.880	3.370	2.880	3.300	3.300	4,860
2026-07-24	3.740	3.740	3.300	3.300	3.300	2,924
2026-07-23	3.400	3.400	3.400	3.400	3.400	0
2026-07-22	3.400	3.400	3.300	3.400	3.400	1,460
2026-07-21	3.330	3.500	3.330	3.500	3.500	4,000
2026-07-20	3.490	3.490	3.490	3.490	3.490	40
2026-07-17	2.900	3.300	2.900	3.300	3.300	530,739
2026-07-16	2.990	2.990	2.990	2.990	2.990	0
2026-07-15	2.990	2.990	2.990	2.990	2.990	4,733
2026-07-14	2.990	2.990	2.990	2.990	2.990	1,700
2026-07-13	2.770	2.980	2.630	2.980	2.980	5,819
2026-07-10	2.600	2.770	2.600	2.770	2.770	5,578
2026-07-09	2.800	3.000	2.800	2.850	2.850	28,262
2026-07-08	2.600	2.620	2.580	2.600	2.600	27,766
2026-07-07	2.560	2.560	2.490	2.540	2.540	18,225
2026-07-06	2.800	2.830	2.600	2.600	2.600	24,800
2026-07-03	2.690	2.690	2.690	2.690	2.690	594
2026-07-02	2.800	2.800	2.800	2.800	2.800	0
2026-07-01	2.800	2.800	2.800	2.800	2.800	0
2026-06-30	2.780	2.800	2.780	2.800	2.800	15,000
2026-06-29	2.720	2.720	2.610	2.630	2.630	10,500
2026-06-26	2.760	2.760	2.690	2.690	2.690	2,600
2026-06-25	2.770	2.770	2.650	2.760	2.760	4,497
2026-06-24	2.980	2.980	2.980	2.980	2.980	10
2026-06-23	2.780	2.780	2.780	2.780	2.780	335
2026-06-22	2.990	2.990	2.790	2.840	2.840	3,655
2026-06-18	3.160	3.160	3.000	3.000	3.000	3,950
2026-06-17	3.140	3.140	3.140	3.140	3.140	500
2026-06-16	2.840	3.150	2.840	3.010	3.010	189,619
2026-06-15	2.790	2.940	2.790	2.940	2.940	4,000
2026-06-12	2.920	3.070	2.790	3.070	3.070	50,210
2026-06-11	2.990	2.990	2.990	2.990	2.990	3
2026-06-10	2.930	3.150	2.730	3.150	3.150	15,228
2026-06-09	2.720	2.930	2.720	2.930	2.930	3,440
2026-06-08	2.780	3.010	2.760	2.760	2.760	679
2026-06-05	2.730	2.960	2.730	2.950	2.950	394
2026-06-04	2.730	2.990	2.730	2.950	2.950	241,188
2026-06-03	2.720	2.740	2.720	2.740	2.740	610
2026-06-02	2.830	2.900	2.760	2.900	2.900	18,432
2026-06-01	2.800	2.900	2.800	2.900	2.900	304
2026-05-29	2.780	2.820	2.780	2.820	2.820	867
2026-05-28	2.770	2.820	2.770	2.820	2.820	2,002
2026-05-27	2.770	2.990	2.770	2.990	2.990	34,029
2026-05-26	2.750	2.870	2.750	2.830	2.830	2,967
2026-05-25	2.960	3.000	2.890	2.900	2.900	128,088
2026-05-22	2.870	3.000	2.800	2.960	2.960	70,000
2026-05-21	2.890	3.000	2.740	2.980	2.980	126,626
2026-05-20	2.930	2.930	2.720	2.860	2.860	800
2026-05-19	2.780	2.990	2.780	2.990	2.990	320
2026-05-18	2.930	2.930	2.780	2.780	2.780	998
2026-05-15	2.920	2.940	2.920	2.940	2.940	357
2026-05-13	2.990	2.990	2.820	2.850	2.850	21,327
2026-05-12	2.860	2.860	2.860	2.860	2.860	404
2026-05-11	2.940	3.050	2.810	2.860	2.860	25,235
2026-05-08	2.890	2.960	2.770	2.960	2.960	1,712
2026-05-07	2.980	3.000	2.890	2.900	2.900	293,094
2026-05-06	3.030	3.030	2.760	2.810	2.810	20,832
2026-05-05	3.000	3.140	3.000	3.000	3.000	3,503
2026-05-04	2.680	3.010	2.680	3.010	3.010	91,519
2026-04-30	2.890	2.890	2.890	2.890	2.890	60

← NewerPage 2 of 5 · 250 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.