Flexion Mobile PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 2.680 | 3.290 | 2.680 | 3.100 | 3.100 | 131,383 |
| 2025-10-31 | 2.800 | 2.800 | 2.700 | 2.760 | 2.760 | 52,777 |
| 2025-10-30 | 2.910 | 2.910 | 2.800 | 2.800 | 2.800 | 25,227 |
| 2025-10-29 | 3.050 | 3.050 | 2.890 | 2.890 | 2.890 | 42,699 |
| 2025-10-28 | 2.940 | 3.110 | 2.920 | 3.110 | 3.110 | 70,612 |
| 2025-10-27 | 2.990 | 3.000 | 2.990 | 2.990 | 2.990 | 8,105 |
| 2025-10-24 | 3.060 | 3.060 | 3.030 | 3.030 | 3.030 | 5,930 |
| 2025-10-23 | 3.000 | 3.000 | 2.980 | 2.990 | 2.990 | 71,317 |
| 2025-10-22 | 3.080 | 3.080 | 3.020 | 3.020 | 3.020 | 22,259 |
| 2025-10-21 | 3.030 | 3.280 | 3.010 | 3.010 | 3.010 | 50,586 |
| 2025-10-20 | 2.930 | 3.040 | 2.930 | 3.000 | 3.000 | 28,569 |
| 2025-10-17 | 2.810 | 2.940 | 2.790 | 2.890 | 2.890 | 56,144 |
| 2025-10-16 | 2.800 | 2.930 | 2.790 | 2.800 | 2.800 | 83,214 |
| 2025-10-15 | 2.910 | 2.970 | 2.630 | 2.970 | 2.970 | 120,482 |
| 2025-10-14 | 2.940 | 2.940 | 2.840 | 2.900 | 2.900 | 6,982 |
| 2025-10-13 | 3.100 | 3.150 | 2.860 | 2.970 | 2.970 | 196,282 |
| 2025-10-10 | 3.420 | 3.420 | 3.110 | 3.180 | 3.180 | 39,579 |
| 2025-10-09 | 3.250 | 3.650 | 3.250 | 3.400 | 3.400 | 67,784 |
| 2025-10-08 | 3.490 | 3.490 | 3.070 | 3.250 | 3.250 | 89,577 |
| 2025-10-07 | 3.900 | 3.960 | 3.240 | 3.420 | 3.420 | 227,354 |
| 2025-10-06 | 4.020 | 4.100 | 3.850 | 3.980 | 3.980 | 46,473 |
| 2025-10-03 | 4.230 | 4.230 | 3.820 | 4.090 | 4.090 | 352,903 |
| 2025-10-02 | 4.250 | 4.350 | 4.250 | 4.250 | 4.250 | 122,799 |
| 2025-10-01 | 4.340 | 4.410 | 4.250 | 4.330 | 4.330 | 93,153 |
| 2025-09-30 | 4.370 | 4.450 | 4.230 | 4.340 | 4.340 | 89,815 |
| 2025-09-29 | 4.530 | 4.530 | 4.360 | 4.440 | 4.440 | 23,981 |
| 2025-09-26 | 4.610 | 4.620 | 4.600 | 4.600 | 4.600 | 20,501 |
| 2025-09-25 | 4.690 | 4.700 | 4.590 | 4.600 | 4.600 | 9,799 |
| 2025-09-24 | 4.690 | 5.940 | 4.590 | 4.590 | 4.590 | 29,696 |
| 2025-09-23 | 4.710 | 4.730 | 4.600 | 4.730 | 4.730 | 56,363 |
| 2025-09-22 | 4.850 | 4.900 | 4.700 | 4.700 | 4.700 | 45,213 |
| 2025-09-19 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 10 |
| 2025-09-18 | 4.830 | 4.830 | 4.750 | 4.760 | 4.760 | 12,146 |
| 2025-09-17 | 5.000 | 5.140 | 4.840 | 4.880 | 4.880 | 24,828 |
| 2025-09-16 | 4.680 | 5.900 | 4.680 | 5.120 | 5.120 | 47,925 |
| 2025-09-15 | 4.850 | 4.870 | 4.740 | 4.740 | 4.740 | 14,952 |
| 2025-09-12 | 4.610 | 4.840 | 4.610 | 4.750 | 4.750 | 14,053 |
| 2025-09-11 | 4.470 | 4.780 | 4.470 | 4.700 | 4.700 | 9,754 |
| 2025-09-10 | 4.800 | 4.810 | 4.720 | 4.720 | 4.720 | 19,688 |
| 2025-09-09 | 4.890 | 5.980 | 4.640 | 4.690 | 4.690 | 63,063 |
| 2025-09-08 | 5.000 | 5.000 | 4.840 | 4.970 | 4.970 | 40,537 |
| 2025-09-05 | 5.040 | 5.180 | 4.960 | 4.960 | 4.960 | 5,762 |
| 2025-09-04 | 5.100 | 5.140 | 5.100 | 5.120 | 5.120 | 6,120 |
| 2025-09-03 | 5.100 | 5.800 | 5.000 | 5.100 | 5.100 | 64,802 |
| 2025-09-02 | 5.400 | 5.400 | 4.920 | 5.160 | 5.160 | 26,282 |
| 2025-09-01 | 5.500 | 5.540 | 5.420 | 5.540 | 5.540 | 9,990 |
| 2025-08-29 | 5.980 | 5.980 | 4.700 | 5.580 | 5.580 | 38,777 |
| 2025-08-28 | 5.740 | 5.980 | 5.740 | 5.900 | 5.900 | 21,997 |
| 2025-08-27 | 5.760 | 5.760 | 5.620 | 5.760 | 5.760 | 5,488 |
| 2025-08-26 | 5.380 | 5.740 | 5.380 | 5.740 | 5.740 | 16,330 |
| 2025-08-25 | 5.360 | 5.500 | 5.360 | 5.500 | 5.500 | 15,596 |
| 2025-08-22 | 5.180 | 5.380 | 5.180 | 5.360 | 5.360 | 47,624 |
| 2025-08-21 | 5.220 | 5.260 | 5.080 | 5.140 | 5.140 | 35,994 |
| 2025-08-20 | 5.260 | 5.360 | 5.200 | 5.200 | 5.200 | 9,276 |
| 2025-08-19 | 5.440 | 5.440 | 5.300 | 5.300 | 5.300 | 1,221 |
| 2025-08-18 | 5.500 | 5.580 | 5.400 | 5.400 | 5.400 | 16,103 |
| 2025-08-15 | 5.880 | 5.880 | 5.560 | 5.560 | 5.560 | 44,295 |
| 2025-08-14 | 5.980 | 6.020 | 5.840 | 6.020 | 6.020 | 3,368 |
| 2025-08-13 | 6.180 | 6.180 | 5.740 | 5.980 | 5.980 | 14,737 |
| 2025-08-12 | 6.060 | 6.180 | 5.900 | 6.040 | 6.040 | 5,624 |
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.