Flexion Mobile PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 7.200 | 7.260 | 7.060 | 7.180 | 7.180 | 10,447 |
| 2025-02-12 | 7.100 | 7.300 | 7.060 | 7.260 | 7.260 | 51,251 |
| 2025-02-11 | 7.300 | 7.300 | 7.080 | 7.080 | 7.080 | 104,920 |
| 2025-02-10 | 7.280 | 7.300 | 7.260 | 7.300 | 7.300 | 45,459 |
| 2025-02-07 | 7.300 | 7.300 | 7.280 | 7.300 | 7.300 | 31,359 |
| 2025-02-06 | 7.100 | 7.260 | 7.100 | 7.260 | 7.260 | 16,680 |
| 2025-02-05 | 7.060 | 7.300 | 7.040 | 7.300 | 7.300 | 89,855 |
| 2025-02-04 | 7.300 | 7.300 | 7.080 | 7.280 | 7.280 | 320 |
| 2025-02-03 | 7.180 | 7.280 | 6.960 | 7.280 | 7.280 | 26,302 |
| 2025-01-31 | 7.300 | 7.300 | 7.140 | 7.240 | 7.240 | 7,775 |
| 2025-01-30 | 7.260 | 7.300 | 7.200 | 7.240 | 7.240 | 81,667 |
| 2025-01-29 | 7.180 | 7.300 | 6.880 | 7.240 | 7.240 | 487,385 |
| 2025-01-28 | 7.020 | 7.220 | 6.900 | 7.220 | 7.220 | 80,096 |
| 2025-01-27 | 7.000 | 7.220 | 6.940 | 7.200 | 7.200 | 120,584 |
| 2025-01-24 | 7.000 | 7.200 | 7.000 | 7.140 | 7.140 | 3,529 |
| 2025-01-23 | 6.900 | 7.000 | 6.780 | 7.000 | 7.000 | 29,323 |
| 2025-01-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 800 |
| 2025-01-21 | 6.900 | 7.120 | 6.440 | 7.000 | 7.000 | 90,172 |
| 2025-01-20 | 7.200 | 7.220 | 6.900 | 7.100 | 7.100 | 45,955 |
| 2025-01-17 | 7.200 | 7.240 | 6.800 | 7.240 | 7.240 | 104,454 |
| 2025-01-16 | 7.200 | 7.320 | 7.200 | 7.300 | 7.300 | 409,826 |
| 2025-01-15 | 7.500 | 7.500 | 7.100 | 7.100 | 7.100 | 109,478 |
| 2025-01-14 | 7.200 | 7.200 | 7.100 | 7.200 | 7.200 | 10,903 |
| 2025-01-13 | 6.020 | 7.500 | 6.020 | 7.200 | 7.200 | 6,070 |
| 2025-01-10 | 7.200 | 7.240 | 7.200 | 7.200 | 7.200 | 4,861 |
| 2025-01-09 | 7.220 | 7.220 | 7.080 | 7.080 | 7.080 | 8,054 |
| 2025-01-08 | 7.100 | 7.240 | 7.060 | 7.060 | 7.060 | 22,292 |
| 2025-01-07 | 7.080 | 7.200 | 7.080 | 7.200 | 7.200 | 8,226 |
| 2025-01-03 | 7.180 | 7.180 | 7.080 | 7.080 | 7.080 | 651 |
| 2025-01-02 | 7.120 | 7.200 | 7.040 | 7.040 | 7.040 | 1,302 |
| 2024-12-30 | 7.360 | 7.360 | 7.220 | 7.220 | 7.220 | 7,290 |
| 2024-12-27 | 7.500 | 7.520 | 7.360 | 7.400 | 7.400 | 11,825 |
| 2024-12-23 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 105,029 |
| 2024-12-20 | 7.500 | 7.520 | 7.500 | 7.500 | 7.500 | 12,161 |
| 2024-12-19 | 7.740 | 7.740 | 7.500 | 7.520 | 7.520 | 14,590 |
| 2024-12-18 | 7.720 | 7.720 | 7.500 | 7.500 | 7.500 | 25,750 |
| 2024-12-17 | 7.520 | 7.520 | 7.500 | 7.500 | 7.500 | 10,085 |
| 2024-12-16 | 7.540 | 7.540 | 7.500 | 7.500 | 7.500 | 12,129 |
| 2024-12-13 | 7.800 | 7.800 | 7.540 | 7.640 | 7.640 | 857 |
| 2024-12-12 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 20 |
| 2024-12-11 | 7.540 | 7.540 | 7.500 | 7.500 | 7.500 | 4,308 |
| 2024-12-10 | 7.560 | 7.560 | 7.540 | 7.540 | 7.540 | 11,717 |
| 2024-12-09 | 7.500 | 7.700 | 7.500 | 7.560 | 7.560 | 580,529 |
| 2024-12-06 | 7.880 | 7.880 | 7.500 | 7.500 | 7.500 | 65,814 |
| 2024-12-05 | 7.540 | 7.740 | 7.540 | 7.740 | 7.740 | 16,436 |
| 2024-12-04 | 7.500 | 7.680 | 7.500 | 7.540 | 7.540 | 58,020 |
| 2024-12-03 | 7.520 | 7.740 | 7.500 | 7.640 | 7.640 | 24,644 |
| 2024-12-02 | 7.540 | 7.760 | 7.520 | 7.760 | 7.760 | 21,211 |
| 2024-11-29 | 7.700 | 7.900 | 7.500 | 7.740 | 7.740 | 37,290 |
| 2024-11-28 | 7.520 | 7.900 | 7.520 | 7.760 | 7.760 | 25,202 |
| 2024-11-27 | 7.400 | 7.520 | 7.300 | 7.500 | 7.500 | 24,055 |
| 2024-11-26 | 7.000 | 7.380 | 6.760 | 7.380 | 7.380 | 236,712 |
| 2024-11-25 | 7.380 | 7.380 | 7.000 | 7.000 | 7.000 | 33,217 |
| 2024-11-22 | 7.480 | 7.540 | 7.380 | 7.380 | 7.380 | 8,547 |
| 2024-11-21 | 7.920 | 8.060 | 7.460 | 7.460 | 7.460 | 26,513 |
| 2024-11-20 | 8.540 | 8.540 | 7.780 | 7.900 | 7.900 | 20,980 |
| 2024-11-19 | 7.760 | 8.040 | 7.760 | 8.000 | 8.000 | 33,013 |
| 2024-11-18 | 7.420 | 7.640 | 7.420 | 7.620 | 7.620 | 46,853 |
| 2024-11-15 | 7.500 | 7.500 | 7.400 | 7.480 | 7.480 | 12,058 |
| 2024-11-14 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 1,665 |
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.