Flexion Mobile PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 5.780 | 6.760 | 5.780 | 5.980 | 5.980 | 9,500 |
| 2025-08-08 | 5.920 | 6.980 | 5.800 | 5.800 | 5.800 | 4,794 |
| 2025-08-07 | 5.980 | 5.980 | 5.520 | 5.920 | 5.920 | 43,409 |
| 2025-08-06 | 5.400 | 5.860 | 5.400 | 5.620 | 5.620 | 11,924 |
| 2025-08-05 | 5.400 | 5.460 | 5.340 | 5.380 | 5.380 | 6,320 |
| 2025-08-04 | 5.180 | 5.700 | 5.180 | 5.360 | 5.360 | 41,878 |
| 2025-08-01 | 5.260 | 5.380 | 5.220 | 5.220 | 5.220 | 18,176 |
| 2025-07-31 | 5.860 | 5.860 | 5.200 | 5.280 | 5.280 | 71,972 |
| 2025-07-30 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 600 |
| 2025-07-29 | 5.900 | 6.020 | 5.720 | 5.840 | 5.840 | 2,515 |
| 2025-07-28 | 6.220 | 6.300 | 5.860 | 5.900 | 5.900 | 42,526 |
| 2025-07-25 | 6.200 | 6.360 | 6.200 | 6.200 | 6.200 | 19,317 |
| 2025-07-24 | 6.160 | 6.260 | 6.160 | 6.160 | 6.160 | 804 |
| 2025-07-23 | 6.360 | 6.540 | 6.160 | 6.160 | 6.160 | 17,619 |
| 2025-07-22 | 6.640 | 6.640 | 6.380 | 6.380 | 6.380 | 17,570 |
| 2025-07-21 | 6.980 | 6.980 | 6.640 | 6.800 | 6.800 | 4,370 |
| 2025-07-18 | 6.660 | 6.720 | 6.540 | 6.700 | 6.700 | 15,900 |
| 2025-07-17 | 6.380 | 6.720 | 6.260 | 6.500 | 6.500 | 26,940 |
| 2025-07-16 | 6.640 | 7.020 | 6.380 | 6.380 | 6.380 | 99,977 |
| 2025-07-15 | 6.420 | 6.880 | 6.420 | 6.620 | 6.620 | 55,552 |
| 2025-07-14 | 6.160 | 6.500 | 6.160 | 6.340 | 6.340 | 27,400 |
| 2025-07-11 | 6.980 | 6.980 | 5.960 | 6.140 | 6.140 | 20,918 |
| 2025-07-10 | 6.300 | 6.400 | 6.160 | 6.360 | 6.360 | 6,003 |
| 2025-07-09 | 6.040 | 6.320 | 6.040 | 6.320 | 6.320 | 26,556 |
| 2025-07-08 | 5.900 | 6.240 | 5.800 | 6.000 | 6.000 | 51,299 |
| 2025-07-07 | 5.720 | 5.720 | 5.500 | 5.500 | 5.500 | 9,647 |
| 2025-07-04 | 5.140 | 5.980 | 5.120 | 5.700 | 5.700 | 170,823 |
| 2025-07-03 | 4.950 | 5.040 | 4.910 | 5.000 | 5.000 | 24,634 |
| 2025-07-02 | 5.120 | 5.240 | 4.990 | 5.080 | 5.080 | 26,895 |
| 2025-07-01 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 7,520 |
| 2025-06-30 | 4.790 | 5.220 | 4.770 | 5.220 | 5.220 | 87,562 |
| 2025-06-27 | 4.620 | 4.780 | 4.620 | 4.730 | 4.730 | 17,847 |
| 2025-06-26 | 4.550 | 4.810 | 4.250 | 4.610 | 4.610 | 126,076 |
| 2025-06-25 | 4.750 | 4.750 | 4.590 | 4.590 | 4.590 | 133,721 |
| 2025-06-24 | 4.940 | 5.100 | 4.740 | 4.750 | 4.750 | 64,323 |
| 2025-06-23 | 4.960 | 5.040 | 4.890 | 4.910 | 4.910 | 27,069 |
| 2025-06-19 | 4.890 | 4.990 | 4.890 | 4.950 | 4.950 | 33,732 |
| 2025-06-18 | 4.960 | 5.080 | 4.700 | 4.900 | 4.900 | 123,194 |
| 2025-06-17 | 5.380 | 5.380 | 4.910 | 5.040 | 5.040 | 76,330 |
| 2025-06-16 | 5.280 | 5.480 | 5.260 | 5.460 | 5.460 | 24,919 |
| 2025-06-13 | 5.160 | 5.440 | 5.120 | 5.420 | 5.420 | 13,778 |
| 2025-06-12 | 5.340 | 5.860 | 5.200 | 5.240 | 5.240 | 54,160 |
| 2025-06-11 | 5.380 | 5.520 | 5.340 | 5.340 | 5.340 | 62,587 |
| 2025-06-10 | 5.300 | 5.380 | 5.300 | 5.300 | 5.300 | 2,722 |
| 2025-06-09 | 5.320 | 5.320 | 5.300 | 5.300 | 5.300 | 911 |
| 2025-06-05 | 5.460 | 5.500 | 5.240 | 5.300 | 5.300 | 94,791 |
| 2025-06-04 | 5.860 | 5.860 | 5.220 | 5.420 | 5.420 | 45,272 |
| 2025-06-03 | 5.240 | 5.520 | 5.120 | 5.240 | 5.240 | 25,710 |
| 2025-06-02 | 5.200 | 5.380 | 5.140 | 5.380 | 5.380 | 15,149 |
| 2025-05-30 | 5.220 | 5.560 | 5.200 | 5.260 | 5.260 | 27,278 |
| 2025-05-28 | 5.160 | 5.260 | 5.160 | 5.200 | 5.200 | 10,108 |
| 2025-05-27 | 5.480 | 5.480 | 5.020 | 5.260 | 5.260 | 33,187 |
| 2025-05-26 | 5.700 | 5.840 | 5.260 | 5.260 | 5.260 | 18,761 |
| 2025-05-23 | 5.220 | 5.860 | 5.040 | 5.860 | 5.860 | 34,448 |
| 2025-05-22 | 5.260 | 5.480 | 4.990 | 5.200 | 5.200 | 91,332 |
| 2025-05-21 | 5.280 | 5.300 | 5.000 | 5.200 | 5.200 | 275,204 |
| 2025-05-20 | 5.040 | 5.300 | 5.040 | 5.300 | 5.300 | 6,076 |
| 2025-05-19 | 5.080 | 5.120 | 5.080 | 5.120 | 5.120 | 2,690 |
| 2025-05-16 | 5.180 | 5.240 | 5.040 | 5.040 | 5.040 | 7,461 |
| 2025-05-15 | 5.140 | 5.180 | 5.100 | 5.180 | 5.180 | 3,962 |
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.