Flexion Mobile PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	14.800	15.150	14.050	14.800	14.800	65,939
2022-01-10	15.700	15.700	14.800	14.800	14.800	11,504
2022-01-07	15.650	15.900	14.900	15.450	15.450	23,250
2022-01-05	15.650	15.650	15.650	15.650	15.650	5,000
2022-01-04	15.650	16.050	15.650	15.800	15.800	20,886
2022-01-03	15.600	15.900	15.400	15.500	15.500	17,918
2021-12-30	15.450	15.500	15.150	15.400	15.400	19,703
2021-12-29	15.400	15.700	15.400	15.500	15.500	7,127
2021-12-28	16.100	16.100	15.400	15.400	15.400	37,805
2021-12-27	16.000	16.300	15.250	16.000	16.000	34,230
2021-12-23	15.350	15.900	15.150	15.650	15.650	27,715
2021-12-22	16.000	16.150	15.200	15.350	15.350	32,372
2021-12-21	15.400	16.050	15.350	15.900	15.900	46,868
2021-12-20	14.800	15.400	14.700	15.150	15.150	34,572
2021-12-17	14.450	15.150	14.300	14.800	14.800	51,994
2021-12-16	15.350	15.400	14.300	14.300	14.300	25,427
2021-12-15	15.600	15.850	15.000	15.250	15.250	28,696
2021-12-14	16.150	16.150	15.300	15.500	15.500	45,113
2021-12-13	15.200	16.100	15.050	16.050	16.050	61,847
2021-12-10	15.550	15.550	15.100	15.200	15.200	27,356
2021-12-09	15.200	15.300	14.900	15.150	15.150	17,745
2021-12-08	15.750	15.900	15.050	15.150	15.150	39,400
2021-12-07	15.600	16.100	15.350	15.400	15.400	62,691
2021-12-06	16.200	16.600	15.200	15.200	15.200	46,243
2021-12-03	16.450	16.600	16.200	16.250	16.250	44,604
2021-12-02	16.600	16.800	16.500	16.500	16.500	26,351
2021-12-01	17.050	17.600	16.950	16.950	16.950	33,988
2021-11-30	17.000	17.650	16.900	17.300	17.300	81,159
2021-11-29	15.950	17.100	15.700	17.000	17.000	92,564
2021-11-26	15.700	17.050	15.700	16.000	16.000	205,902
2021-11-25	16.150	16.500	15.850	16.000	16.000	76,760
2021-11-24	16.500	16.850	15.850	15.850	15.850	40,458
2021-11-23	16.200	16.400	16.000	16.350	16.350	40,904
2021-11-22	16.150	16.400	16.100	16.100	16.100	45,260
2021-11-19	15.150	16.400	14.750	16.100	16.100	94,322
2021-11-18	16.000	16.450	15.000	15.150	15.150	206,352
2021-11-17	16.350	16.600	16.000	16.000	16.000	70,503
2021-11-16	16.700	17.200	16.500	16.600	16.600	74,936
2021-11-15	16.000	16.700	16.000	16.600	16.600	65,476
2021-11-12	15.900	16.500	15.900	16.000	16.000	16,255
2021-11-11	15.850	15.900	15.650	15.850	15.850	82,019
2021-11-10	15.900	15.900	15.650	15.650	15.650	29,232
2021-11-09	15.650	15.900	15.650	15.900	15.900	12,037
2021-11-08	15.800	16.250	15.650	15.650	15.650	42,697
2021-11-05	16.000	16.150	15.550	15.800	15.800	11,416
2021-11-04	15.450	16.500	15.450	15.550	15.550	73,556
2021-11-03	15.000	15.850	14.850	15.500	15.500	34,411
2021-11-02	15.700	15.700	14.900	15.000	15.000	54,227
2021-11-01	16.000	16.500	15.400	15.700	15.700	68,255
2021-10-29	15.850	16.000	15.650	16.000	16.000	19,836
2021-10-28	16.300	16.350	15.900	16.050	16.050	10,339
2021-10-27	16.350	16.350	16.200	16.350	16.350	13,230
2021-10-26	16.200	16.500	16.200	16.400	16.400	8,346
2021-10-25	16.150	16.500	16.100	16.500	16.500	5,301
2021-10-22	15.950	17.000	15.950	16.400	16.400	50,580
2021-10-21	16.100	16.600	15.950	16.550	16.550	15,701
2021-10-20	16.600	16.600	16.050	16.100	16.100	14,240
2021-10-19	16.950	16.950	16.250	16.650	16.650	17,671
2021-10-18	18.350	18.350	16.950	16.950	16.950	57,568
2021-10-15	17.450	18.600	17.450	18.400	18.400	180,940

← NewerPage 21 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.