Flexion Mobile PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 7.420 | 7.560 | 7.420 | 7.560 | 7.560 | 13,933 |
| 2024-11-12 | 7.420 | 7.480 | 7.420 | 7.420 | 7.420 | 909 |
| 2024-11-11 | 7.500 | 7.800 | 7.500 | 7.580 | 7.580 | 15,566 |
| 2024-11-08 | 7.740 | 7.920 | 7.440 | 7.560 | 7.560 | 3,149 |
| 2024-11-07 | 7.460 | 7.640 | 7.460 | 7.640 | 7.640 | 11,510 |
| 2024-11-06 | 7.520 | 7.640 | 7.520 | 7.640 | 7.640 | 7,009 |
| 2024-11-05 | 7.700 | 7.920 | 7.480 | 7.680 | 7.680 | 16,187 |
| 2024-11-04 | 7.720 | 7.980 | 7.720 | 7.840 | 7.840 | 20,888 |
| 2024-11-01 | 7.560 | 7.900 | 7.560 | 7.900 | 7.900 | 11,972 |
| 2024-10-31 | 7.700 | 7.900 | 7.560 | 7.680 | 7.680 | 9,902 |
| 2024-10-30 | 7.940 | 8.000 | 7.920 | 8.000 | 8.000 | 5,762 |
| 2024-10-29 | 7.960 | 7.980 | 7.960 | 7.980 | 7.980 | 1,542 |
| 2024-10-28 | 7.840 | 7.880 | 7.800 | 7.800 | 7.800 | 17,703 |
| 2024-10-25 | 8.060 | 8.080 | 7.840 | 7.880 | 7.880 | 9,123 |
| 2024-10-24 | 8.100 | 8.320 | 8.100 | 8.100 | 8.100 | 3,691 |
| 2024-10-23 | 8.280 | 8.300 | 8.100 | 8.100 | 8.100 | 53,206 |
| 2024-10-22 | 8.500 | 8.500 | 8.280 | 8.280 | 8.280 | 4,746 |
| 2024-10-21 | 8.520 | 8.520 | 8.500 | 8.500 | 8.500 | 446 |
| 2024-10-18 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 1,990 |
| 2024-10-17 | 8.660 | 8.740 | 8.520 | 8.740 | 8.740 | 376 |
| 2024-10-16 | 8.600 | 8.660 | 8.600 | 8.600 | 8.600 | 2,488 |
| 2024-10-15 | 8.620 | 8.640 | 8.600 | 8.600 | 8.600 | 50,288 |
| 2024-10-14 | 8.820 | 8.920 | 8.680 | 8.920 | 8.920 | 2,904 |
| 2024-10-11 | 8.760 | 8.980 | 8.760 | 8.820 | 8.820 | 5,499 |
| 2024-10-10 | 8.240 | 8.980 | 8.240 | 8.500 | 8.500 | 45,715 |
| 2024-10-09 | 7.900 | 8.360 | 7.900 | 8.360 | 8.360 | 7,163 |
| 2024-10-08 | 7.740 | 7.880 | 7.740 | 7.760 | 7.760 | 4,085 |
| 2024-10-07 | 7.860 | 7.900 | 7.760 | 7.760 | 7.760 | 3,374 |
| 2024-10-04 | 8.160 | 8.160 | 7.800 | 7.860 | 7.860 | 13,110 |
| 2024-10-03 | 8.060 | 8.240 | 8.060 | 8.120 | 8.120 | 4,880 |
| 2024-10-02 | 8.080 | 8.080 | 8.060 | 8.060 | 8.060 | 708 |
| 2024-10-01 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 1,000 |
| 2024-09-30 | 7.820 | 8.000 | 7.820 | 7.900 | 7.900 | 7,434 |
| 2024-09-27 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 1,441 |
| 2024-09-26 | 7.820 | 7.880 | 7.820 | 7.820 | 7.820 | 1,927 |
| 2024-09-25 | 7.800 | 7.820 | 7.680 | 7.820 | 7.820 | 11,032 |
| 2024-09-24 | 7.840 | 7.840 | 7.680 | 7.820 | 7.820 | 9,372 |
| 2024-09-23 | 8.080 | 8.080 | 7.800 | 7.820 | 7.820 | 19,064 |
| 2024-09-20 | 8.100 | 8.100 | 7.940 | 8.060 | 8.060 | 9,604 |
| 2024-09-19 | 8.220 | 8.220 | 8.160 | 8.160 | 8.160 | 23,749 |
| 2024-09-18 | 8.400 | 8.400 | 8.360 | 8.360 | 8.360 | 3,480 |
| 2024-09-17 | 8.360 | 8.380 | 8.360 | 8.360 | 8.360 | 12,047 |
| 2024-09-16 | 8.420 | 8.660 | 8.340 | 8.360 | 8.360 | 5,835 |
| 2024-09-13 | 8.160 | 8.380 | 8.160 | 8.380 | 8.380 | 30,857 |
| 2024-09-12 | 8.000 | 8.240 | 8.000 | 8.140 | 8.140 | 8,390 |
| 2024-09-11 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 3,500 |
| 2024-09-10 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 13 |
| 2024-09-09 | 8.100 | 8.280 | 8.000 | 8.220 | 8.220 | 21,385 |
| 2024-09-06 | 8.000 | 8.220 | 8.000 | 8.220 | 8.220 | 9,915 |
| 2024-09-05 | 8.080 | 8.220 | 7.860 | 8.120 | 8.120 | 42,096 |
| 2024-09-04 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,000 |
| 2024-09-03 | 8.480 | 8.600 | 8.320 | 8.420 | 8.420 | 8,058 |
| 2024-09-02 | 8.520 | 8.740 | 8.500 | 8.680 | 8.680 | 971 |
| 2024-08-30 | 9.080 | 9.080 | 8.600 | 8.600 | 8.600 | 25,441 |
| 2024-08-29 | 9.240 | 9.400 | 9.060 | 9.240 | 9.240 | 233,118 |
| 2024-08-28 | 9.260 | 9.360 | 9.240 | 9.240 | 9.240 | 525,863 |
| 2024-08-27 | 9.320 | 9.320 | 9.260 | 9.260 | 9.260 | 5,954 |
| 2024-08-26 | 9.260 | 9.400 | 9.260 | 9.360 | 9.360 | 1,391 |
| 2024-08-23 | 9.360 | 9.360 | 9.340 | 9.340 | 9.340 | 2,049 |
| 2024-08-22 | 9.280 | 9.360 | 9.240 | 9.360 | 9.360 | 17,750 |
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.