FlexQube AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	12.000	12.700	11.550	11.950	11.950	5,337
2024-08-15	11.000	12.000	10.450	12.000	12.000	9,119
2024-08-14	10.300	10.300	10.250	10.250	10.250	1,201
2024-08-13	10.500	10.500	10.000	10.300	10.300	4,128
2024-08-12	10.650	11.300	10.500	10.600	10.600	997
2024-08-09	10.600	10.850	10.450	10.650	10.650	5,279
2024-08-08	10.450	11.250	10.250	10.450	10.450	18,507
2024-08-07	11.100	11.100	10.350	10.400	10.400	14,168
2024-08-06	10.100	11.350	10.100	10.400	10.400	16,478
2024-08-05	9.980	10.300	9.760	10.200	10.200	11,088
2024-08-02	10.600	10.600	10.250	10.250	10.250	2,729
2024-08-01	11.550	11.600	11.000	11.000	11.000	4,528
2024-07-31	11.500	12.950	10.750	11.400	11.400	21,480
2024-07-30	10.550	11.500	10.550	11.000	11.000	1,819
2024-07-29	10.800	11.650	10.500	10.500	10.500	6,639
2024-07-26	10.300	10.800	10.050	10.800	10.800	9,565
2024-07-25	10.100	10.650	10.000	10.650	10.650	3,838
2024-07-24	10.000	10.200	10.000	10.100	10.100	3,483
2024-07-23	10.000	10.500	10.000	10.500	10.500	1,367
2024-07-22	10.050	10.800	10.050	10.600	10.600	13,311
2024-07-19	10.050	10.200	9.660	10.200	10.200	2,272
2024-07-18	10.150	10.550	10.150	10.250	10.250	1,800
2024-07-17	10.350	10.500	10.150	10.500	10.500	10,373
2024-07-16	11.000	11.200	10.550	11.200	11.200	1,824
2024-07-15	10.450	11.050	10.400	11.000	11.000	7,382
2024-07-12	10.450	11.200	10.400	11.000	11.000	2,759
2024-07-11	11.900	11.900	10.400	11.700	11.700	3,387
2024-07-10	10.550	11.500	10.550	11.500	11.500	2,392
2024-07-09	10.500	10.850	10.250	10.250	10.250	5,701
2024-07-08	9.980	10.250	9.600	10.250	10.250	2,944
2024-07-05	9.720	9.800	9.720	9.760	9.760	3,255
2024-07-04	10.350	10.350	9.680	10.350	10.350	2,744
2024-07-03	10.200	10.400	9.620	10.350	10.350	3,221
2024-07-02	9.420	10.200	9.420	10.000	10.000	15,135
2024-07-01	10.000	10.000	9.140	9.420	9.420	6,132
2024-06-28	9.120	9.940	9.000	9.300	9.300	17,590
2024-06-27	9.000	9.000	9.000	9.000	9.000	225
2024-06-26	9.120	9.120	9.120	9.120	9.120	10
2024-06-25	9.180	9.180	9.180	9.180	9.180	115
2024-06-24	9.180	9.180	8.800	9.000	9.000	3,760
2024-06-20	9.180	9.180	8.900	9.160	9.160	1,562
2024-06-19	8.980	9.180	8.920	9.140	9.140	5,647
2024-06-18	9.060	9.060	8.980	8.980	8.980	6,386
2024-06-17	9.080	9.280	9.060	9.060	9.060	2,956
2024-06-14	9.580	9.580	9.100	9.380	9.380	9,360
2024-06-13	9.180	9.660	9.180	9.320	9.320	3,432
2024-06-12	9.600	9.600	9.040	9.560	9.560	5,522
2024-06-11	9.640	9.640	9.540	9.600	9.600	4,079
2024-06-10	9.900	9.900	9.860	9.860	9.860	1,071
2024-06-07	10.400	10.400	9.880	9.880	9.880	3,143
2024-06-05	10.350	10.400	10.050	10.400	10.400	1,180
2024-06-04	10.350	10.500	10.050	10.500	10.500	1,936
2024-06-03	10.550	10.550	10.000	10.350	10.350	14,296
2024-05-31	10.050	10.550	9.920	10.550	10.550	11,827
2024-05-30	11.250	11.250	10.100	10.550	10.550	1,156
2024-05-29	10.300	10.550	10.000	10.000	10.000	9,677
2024-05-28	11.300	11.300	10.150	10.250	10.250	9,932
2024-05-27	10.850	11.400	10.500	11.300	11.300	7,162
2024-05-24	11.300	11.300	10.700	10.900	10.900	5,383
2024-05-23	10.450	11.400	10.200	11.350	11.350	32,995

← NewerPage 10 of 21 · 1,254 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.