Flexion Mobile PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.890	2.890	2.890	2.890	2.890	60
2026-04-29	2.620	2.620	2.600	2.600	2.600	30,463
2026-04-28	2.720	2.900	2.720	2.860	2.860	61,311
2026-04-27	2.680	2.710	2.640	2.710	2.710	1,963
2026-04-24	2.750	2.760	2.680	2.680	2.680	27,393
2026-04-23	2.970	2.970	2.760	2.760	2.760	4,160
2026-04-22	2.690	2.780	2.690	2.780	2.780	2,890
2026-04-21	2.690	2.900	2.680	2.900	2.900	12,780
2026-04-20	2.700	3.300	2.700	2.900	2.900	13,589
2026-04-17	2.800	3.310	2.800	2.840	2.840	12,992
2026-04-16	2.720	2.980	2.500	2.980	2.980	192,461
2026-04-15	2.450	2.800	2.450	2.800	2.800	161,202
2026-04-14	2.500	2.500	2.500	2.500	2.500	18,011
2026-04-13	2.850	2.850	2.650	2.650	2.650	15,485
2026-04-10	2.700	2.820	2.670	2.700	2.700	81,547
2026-04-09	2.440	2.690	2.440	2.690	2.690	53,456
2026-04-08	3.190	3.190	2.400	2.700	2.700	61,839
2026-04-07	2.720	2.720	2.700	2.700	2.700	14,001
2026-04-02	2.360	2.960	2.360	2.730	2.730	1,750
2026-04-01	2.980	2.980	2.640	2.640	2.640	4,838
2026-03-31	2.680	3.000	2.580	2.600	2.600	51,467
2026-03-30	2.990	2.990	2.970	2.980	2.980	740
2026-03-27	2.920	3.000	2.920	2.920	2.920	8,448
2026-03-26	3.000	3.090	2.720	2.930	2.930	980,747
2026-03-25	2.720	3.130	2.650	2.900	2.900	4,392
2026-03-24	2.620	2.800	2.620	2.800	2.800	9,773
2026-03-23	2.600	3.130	2.600	2.610	2.610	24,631
2026-03-20	2.600	2.600	2.600	2.600	2.600	5,700
2026-03-19	2.770	2.770	2.610	2.610	2.610	1,368
2026-03-18	2.540	2.700	2.540	2.590	2.590	57,415
2026-03-17	2.600	2.600	2.300	2.570	2.570	38,972
2026-03-16	2.330	2.700	2.330	2.580	2.580	46,204
2026-03-13	2.750	2.750	2.750	2.750	2.750	0
2026-03-12	2.310	2.750	2.310	2.750	2.750	5,450
2026-03-11	2.700	2.700	2.260	2.690	2.690	18
2026-03-10	2.670	2.670	2.670	2.670	2.670	10
2026-03-09	2.710	2.710	2.390	2.500	2.500	431
2026-03-06	2.580	2.960	2.400	2.400	2.400	2,143
2026-03-05	2.510	2.650	2.500	2.580	2.580	4,665
2026-03-04	2.990	2.990	2.500	2.500	2.500	17,757
2026-03-03	2.510	2.800	2.510	2.510	2.510	2,430
2026-03-02	2.570	3.270	2.520	2.520	2.520	2,812
2026-02-27	2.660	2.660	2.640	2.640	2.640	7,680
2026-02-26	2.700	2.700	2.500	2.650	2.650	30,895
2026-02-25	2.710	2.710	2.700	2.700	2.700	5,800
2026-02-24	2.700	2.710	2.700	2.710	2.710	7,990
2026-02-23	2.600	2.670	2.600	2.670	2.670	5,271
2026-02-20	2.670	2.670	2.670	2.670	2.670	88
2026-02-19	2.730	2.750	2.670	2.670	2.670	10,475
2026-02-18	2.730	2.730	2.730	2.730	2.730	0
2026-02-17	2.730	2.730	2.730	2.730	2.730	415
2026-02-16	2.730	2.730	2.730	2.730	2.730	2,557
2026-02-13	2.710	2.720	2.710	2.720	2.720	50,996
2026-02-12	2.860	2.870	2.640	2.670	2.670	39,795
2026-02-11	2.850	3.350	2.850	2.870	2.870	1,350
2026-02-10	2.750	2.750	2.750	2.750	2.750	871
2026-02-09	2.780	2.780	2.780	2.780	2.780	0
2026-02-06	2.780	2.780	2.780	2.780	2.780	0
2026-02-05	3.340	3.340	2.780	2.780	2.780	2,284
2026-02-04	2.760	2.760	2.760	2.760	2.760	832

← NewerPage 3 of 5 · 251 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.