Flexion Mobile PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.830	2.830	2.760	2.760	2.760	2,825
2026-02-02	2.800	2.800	2.740	2.740	2.740	15,500
2026-01-30	2.800	2.800	2.800	2.800	2.800	10
2026-01-29	2.810	2.860	2.810	2.860	2.860	348
2026-01-28	2.890	2.890	2.890	2.890	2.890	0
2026-01-27	2.890	2.890	2.890	2.890	2.890	6,010
2026-01-26	2.920	2.920	2.810	2.810	2.810	8,447
2026-01-23	2.950	2.950	2.950	2.950	2.950	0
2026-01-22	2.920	2.950	2.920	2.950	2.950	86
2026-01-21	2.930	2.930	2.930	2.930	2.930	0
2026-01-20	2.930	2.930	2.930	2.930	2.930	10,149
2026-01-19	3.000	3.000	2.890	2.930	2.930	11,553
2026-01-16	3.020	3.300	2.960	3.040	3.040	14,570
2026-01-15	2.890	3.000	2.890	2.990	2.990	24,270
2026-01-14	2.680	2.810	2.680	2.810	2.810	11,323
2026-01-13	2.620	2.620	2.620	2.620	2.620	300
2026-01-12	2.610	2.660	2.610	2.660	2.660	16,060
2026-01-09	2.760	2.760	2.550	2.600	2.600	33,745
2026-01-08	2.830	2.840	2.720	2.720	2.720	10,943
2026-01-07	2.690	2.900	2.690	2.890	2.890	31,500
2026-01-05	2.710	2.750	2.690	2.690	2.690	6,697
2026-01-02	2.660	2.690	2.620	2.690	2.690	9,350
2025-12-30	2.560	2.610	2.480	2.610	2.610	90,748
2025-12-29	2.570	2.780	2.520	2.600	2.600	33,125
2025-12-23	2.570	2.570	2.570	2.570	2.570	600
2025-12-22	2.640	2.640	2.590	2.590	2.590	2,170
2025-12-19	2.580	2.580	2.580	2.580	2.580	1,200
2025-12-18	2.630	2.640	2.580	2.580	2.580	3,599
2025-12-17	2.550	2.620	2.550	2.620	2.620	29,565
2025-12-16	2.550	2.610	2.550	2.610	2.610	24,718
2025-12-15	2.550	2.610	2.550	2.560	2.560	889
2025-12-12	2.520	2.580	2.520	2.550	2.550	27,294
2025-12-11	2.560	2.580	2.520	2.580	2.580	12,339
2025-12-10	2.530	2.530	2.480	2.510	2.510	15,182
2025-12-09	2.530	2.580	2.530	2.580	2.580	692
2025-12-08	2.780	2.840	2.490	2.520	2.520	170,140
2025-12-05	2.600	2.860	2.600	2.850	2.850	28,549
2025-12-04	2.610	2.660	2.600	2.660	2.660	62,566
2025-12-03	2.920	2.930	2.600	2.600	2.600	100,606
2025-12-02	3.070	3.070	2.930	2.930	2.930	13,047
2025-12-01	3.100	3.160	3.070	3.070	3.070	252,790
2025-11-28	3.190	3.190	3.100	3.100	3.100	23,789
2025-11-27	3.190	3.290	3.190	3.200	3.200	35,180
2025-11-26	3.420	3.420	3.230	3.230	3.230	35,638
2025-11-25	3.100	3.520	3.100	3.420	3.420	36,036
2025-11-24	3.100	3.100	3.100	3.100	3.100	6,594
2025-11-21	3.160	3.210	3.100	3.100	3.100	35,657
2025-11-20	2.710	3.300	2.710	3.240	3.240	233,239
2025-11-19	2.900	2.900	2.490	2.700	2.700	277,740
2025-11-18	2.310	2.780	2.300	2.780	2.780	135,470
2025-11-17	2.310	2.400	2.300	2.330	2.330	72,977
2025-11-14	2.300	2.400	2.300	2.390	2.390	121,176
2025-11-13	2.500	2.500	2.280	2.300	2.300	371,964
2025-11-12	2.510	2.510	2.300	2.300	2.300	192,688
2025-11-11	2.590	2.600	2.220	2.490	2.490	175,107
2025-11-10	2.630	2.650	2.590	2.650	2.650	20,833
2025-11-07	2.590	2.660	2.590	2.590	2.590	109,143
2025-11-06	2.740	2.740	2.580	2.650	2.650	211,005
2025-11-05	2.780	2.800	2.630	2.720	2.720	189,666
2025-11-04	3.110	3.110	2.800	2.800	2.800	67,660

← NewerPage 4 of 21 · 1,260 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.