Flexion Mobile PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.710	2.810	2.670	2.810	2.810	6,479
2026-10-16	2.920	2.920	2.700	2.890	2.890	15,192
2026-10-15	2.750	2.930	2.620	2.710	2.710	4,059
2026-10-14	2.930	2.930	2.930	2.930	2.930	0
2026-10-13	2.730	2.930	2.730	2.930	2.930	104
2026-10-12	2.920	2.920	2.920	2.920	2.920	750
2026-10-09	2.900	2.900	2.900	2.900	2.900	0
2026-10-08	2.900	2.900	2.900	2.900	2.900	0
2026-10-07	2.850	2.900	2.850	2.900	2.900	2,572
2026-10-06	2.610	2.900	2.610	2.900	2.900	41,146
2026-10-05	2.860	2.860	2.520	2.690	2.690	41,263
2026-10-02	2.810	2.960	2.730	2.860	2.860	26,744
2026-10-01	2.980	2.980	2.730	2.930	2.930	54,894
2026-09-30	2.850	2.850	2.800	2.800	2.800	18,978
2026-09-29	3.050	3.050	2.960	3.000	3.000	1,253
2026-09-28	2.970	2.980	2.760	2.940	2.940	27,687
2026-09-25	3.000	3.250	3.000	3.250	3.250	251,000
2026-09-24	3.000	3.000	2.950	2.980	2.980	13,539
2026-09-23	2.970	3.280	2.970	3.000	3.000	9,983
2026-09-22	3.270	3.270	2.990	3.120	3.120	2,402
2026-09-21	3.000	3.000	3.000	3.000	3.000	10,766
2026-09-18	3.000	3.000	2.940	2.940	2.940	183,423
2026-09-17	2.880	3.000	2.880	2.990	2.990	25,641
2026-09-16	2.980	3.000	2.980	3.000	3.000	34,516
2026-09-15	3.230	3.300	2.870	3.050	3.050	20,124
2026-09-14	3.240	3.240	3.050	3.050	3.050	42
2026-09-11	2.980	2.980	2.940	2.960	2.960	86,879
2026-09-10	2.930	2.980	2.930	2.980	2.980	25,870
2026-09-09	2.840	2.970	2.840	2.900	2.900	47,161
2026-09-08	2.890	2.890	2.890	2.890	2.890	2,329
2026-09-07	2.940	2.950	2.900	2.900	2.900	34,880
2026-09-04	2.940	2.980	2.940	2.950	2.950	203,383
2026-09-03	2.860	3.000	2.860	2.890	2.890	60,772
2026-09-02	2.980	2.980	2.950	2.950	2.950	50,025
2026-09-01	2.930	2.970	2.930	2.930	2.930	57,748
2026-08-31	2.850	2.930	2.850	2.930	2.930	1,184
2026-08-28	2.880	2.980	2.880	2.930	2.930	40,159
2026-08-27	2.880	2.880	2.880	2.880	2.880	200
2026-08-26	2.860	2.860	2.860	2.860	2.860	340
2026-08-25	2.850	2.930	2.850	2.930	2.930	17,576
2026-08-24	2.950	2.950	2.950	2.950	2.950	50
2026-08-21	3.080	3.080	2.950	2.950	2.950	19,983
2026-08-20	2.880	2.990	2.800	2.990	2.990	33,309
2026-08-19	2.980	3.000	2.920	2.930	2.930	87,225
2026-08-18	3.090	3.090	3.090	3.090	3.090	2,100
2026-08-17	3.000	3.020	2.960	2.960	2.960	5,763
2026-08-14	3.000	3.000	3.000	3.000	3.000	30,525
2026-08-13	3.000	3.000	3.000	3.000	3.000	25,717
2026-08-12	3.000	3.150	2.850	2.990	2.990	202,394
2026-08-11	2.800	2.800	2.800	2.800	2.800	200
2026-08-10	2.900	2.900	2.800	2.890	2.890	19,064
2026-08-07	3.040	3.070	2.800	3.070	3.070	5,115
2026-08-06	3.000	3.380	2.880	3.380	3.380	37,532
2026-08-05	3.440	3.440	3.440	3.440	3.440	0
2026-08-04	3.060	3.440	2.920	3.440	3.440	1,167
2026-08-03	3.110	3.490	2.970	3.400	3.400	5,416
2026-07-31	2.920	3.300	2.880	3.300	3.300	16,707
2026-07-30	3.100	3.100	3.100	3.100	3.100	0
2026-07-29	3.290	3.290	2.890	3.100	3.100	14,315
2026-07-28	3.210	3.300	3.210	3.300	3.300	219

Page 1 of 21 · 1,259 trading daysOlder →

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.