Flexion Mobile PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.180 | 5.280 | 5.160 | 5.240 | 5.240 | 6,454 |
| 2025-05-13 | 5.140 | 5.280 | 5.140 | 5.280 | 5.280 | 8,767 |
| 2025-05-12 | 5.040 | 5.120 | 5.000 | 5.120 | 5.120 | 19,402 |
| 2025-05-09 | 5.080 | 5.100 | 5.000 | 5.080 | 5.080 | 15,655 |
| 2025-05-08 | 5.120 | 5.140 | 5.040 | 5.040 | 5.040 | 12,512 |
| 2025-05-07 | 5.120 | 5.120 | 5.000 | 5.100 | 5.100 | 7,710 |
| 2025-05-06 | 5.120 | 5.220 | 5.000 | 5.080 | 5.080 | 23,589 |
| 2025-05-05 | 5.000 | 5.120 | 5.000 | 5.120 | 5.120 | 33,998 |
| 2025-05-02 | 5.060 | 5.120 | 5.020 | 5.120 | 5.120 | 1,773 |
| 2025-04-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 743 |
| 2025-04-29 | 5.120 | 5.140 | 4.920 | 5.140 | 5.140 | 39,346 |
| 2025-04-28 | 5.320 | 5.340 | 5.000 | 5.000 | 5.000 | 67,914 |
| 2025-04-25 | 5.000 | 5.960 | 5.000 | 5.440 | 5.440 | 58,769 |
| 2025-04-24 | 5.340 | 5.520 | 5.220 | 5.460 | 5.460 | 16,002 |
| 2025-04-23 | 5.500 | 5.520 | 5.000 | 5.420 | 5.420 | 19,673 |
| 2025-04-22 | 5.800 | 5.800 | 5.620 | 5.620 | 5.620 | 9,515 |
| 2025-04-17 | 5.860 | 5.920 | 5.760 | 5.760 | 5.760 | 4,388 |
| 2025-04-16 | 5.840 | 6.000 | 5.840 | 6.000 | 6.000 | 4,998 |
| 2025-04-15 | 5.600 | 5.820 | 5.600 | 5.820 | 5.820 | 8,891 |
| 2025-04-14 | 5.500 | 5.740 | 5.500 | 5.640 | 5.640 | 9,073 |
| 2025-04-11 | 5.260 | 5.860 | 5.260 | 5.800 | 5.800 | 19,140 |
| 2025-04-10 | 5.880 | 5.980 | 5.500 | 5.540 | 5.540 | 67,430 |
| 2025-04-09 | 4.490 | 5.460 | 4.490 | 5.460 | 5.460 | 76,251 |
| 2025-04-08 | 4.580 | 4.610 | 4.580 | 4.610 | 4.610 | 6,000 |
| 2025-04-07 | 4.300 | 4.960 | 4.060 | 4.620 | 4.620 | 115,836 |
| 2025-04-04 | 5.520 | 5.640 | 4.900 | 4.960 | 4.960 | 103,857 |
| 2025-04-03 | 4.930 | 5.840 | 4.930 | 5.500 | 5.500 | 104,091 |
| 2025-04-02 | 6.120 | 6.120 | 5.540 | 5.620 | 5.620 | 27,489 |
| 2025-04-01 | 6.200 | 6.200 | 5.980 | 5.980 | 5.980 | 24,075 |
| 2025-03-31 | 6.520 | 6.520 | 6.020 | 6.140 | 6.140 | 149,885 |
| 2025-03-28 | 6.700 | 6.800 | 6.680 | 6.680 | 6.680 | 1,490,964 |
| 2025-03-27 | 6.680 | 6.740 | 6.340 | 6.700 | 6.700 | 25,125 |
| 2025-03-26 | 6.840 | 6.840 | 6.700 | 6.820 | 6.820 | 3,937 |
| 2025-03-24 | 6.720 | 6.860 | 6.700 | 6.700 | 6.700 | 4,199 |
| 2025-03-21 | 6.700 | 6.720 | 6.700 | 6.720 | 6.720 | 11,968 |
| 2025-03-20 | 6.680 | 6.880 | 6.640 | 6.720 | 6.720 | 26,500 |
| 2025-03-19 | 6.880 | 6.880 | 6.680 | 6.680 | 6.680 | 13,761 |
| 2025-03-18 | 6.880 | 7.020 | 6.880 | 6.900 | 6.900 | 10,633 |
| 2025-03-17 | 6.880 | 7.040 | 6.880 | 7.040 | 7.040 | 661 |
| 2025-03-14 | 7.000 | 7.000 | 6.760 | 6.840 | 6.840 | 7,123 |
| 2025-03-13 | 6.380 | 6.880 | 6.360 | 6.880 | 6.880 | 13,285 |
| 2025-03-12 | 6.760 | 6.760 | 6.000 | 6.500 | 6.500 | 65,384 |
| 2025-03-11 | 6.780 | 6.920 | 6.780 | 6.920 | 6.920 | 470 |
| 2025-03-10 | 6.800 | 6.860 | 6.760 | 6.780 | 6.780 | 25,249 |
| 2025-03-07 | 6.780 | 6.780 | 6.760 | 6.760 | 6.760 | 4,605 |
| 2025-03-06 | 6.860 | 6.860 | 6.720 | 6.840 | 6.840 | 13,457 |
| 2025-03-05 | 7.280 | 7.280 | 6.700 | 6.880 | 6.880 | 38,932 |
| 2025-03-04 | 7.060 | 7.080 | 7.060 | 7.060 | 7.060 | 2,095 |
| 2025-03-03 | 7.140 | 7.140 | 7.080 | 7.080 | 7.080 | 7,831 |
| 2025-02-28 | 6.920 | 7.140 | 6.920 | 7.140 | 7.140 | 1,835 |
| 2025-02-27 | 7.000 | 7.040 | 6.960 | 7.040 | 7.040 | 260,651 |
| 2025-02-26 | 7.180 | 7.180 | 7.020 | 7.060 | 7.060 | 27,136 |
| 2025-02-25 | 7.280 | 7.300 | 7.280 | 7.300 | 7.300 | 48,340 |
| 2025-02-24 | 7.120 | 7.140 | 7.020 | 7.100 | 7.100 | 50,459 |
| 2025-02-21 | 7.160 | 7.260 | 7.160 | 7.180 | 7.180 | 84,001 |
| 2025-02-20 | 7.180 | 7.200 | 7.160 | 7.180 | 7.180 | 41,899 |
| 2025-02-19 | 7.300 | 7.300 | 7.140 | 7.140 | 7.140 | 15,212 |
| 2025-02-18 | 6.920 | 7.320 | 6.900 | 7.140 | 7.140 | 42,461 |
| 2025-02-17 | 7.080 | 7.080 | 6.860 | 7.040 | 7.040 | 6,754 |
| 2025-02-14 | 7.180 | 7.180 | 6.800 | 7.000 | 7.000 | 51,878 |
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.