FlexQube AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 9.800 | 9.960 | 9.500 | 9.920 | 9.920 | 5,158 |
| 2024-05-21 | 9.840 | 9.840 | 9.820 | 9.820 | 9.820 | 10,117 |
| 2024-05-20 | 10.550 | 10.550 | 9.560 | 9.820 | 9.820 | 5,603 |
| 2024-05-17 | 10.300 | 10.850 | 10.100 | 10.450 | 10.450 | 9,416 |
| 2024-05-16 | 10.050 | 11.450 | 10.050 | 10.750 | 10.750 | 20,179 |
| 2024-05-15 | 10.100 | 10.500 | 9.880 | 10.500 | 10.500 | 3,379 |
| 2024-05-14 | 9.600 | 10.400 | 9.300 | 9.600 | 9.600 | 1,296 |
| 2024-05-13 | 10.300 | 10.300 | 9.580 | 9.600 | 9.600 | 1,930 |
| 2024-05-10 | 9.900 | 9.920 | 9.520 | 9.920 | 9.920 | 711 |
| 2024-05-08 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 63 |
| 2024-05-07 | 9.880 | 9.900 | 9.460 | 9.900 | 9.900 | 5,397 |
| 2024-05-06 | 9.500 | 9.940 | 9.460 | 9.880 | 9.880 | 3,093 |
| 2024-05-03 | 9.500 | 9.520 | 9.500 | 9.500 | 9.500 | 5,040 |
| 2024-05-02 | 10.000 | 10.000 | 9.460 | 9.700 | 9.700 | 5,262 |
| 2024-04-30 | 9.860 | 10.550 | 9.340 | 10.550 | 10.550 | 1,778 |
| 2024-04-29 | 9.900 | 9.900 | 9.080 | 9.820 | 9.820 | 4,941 |
| 2024-04-26 | 9.980 | 10.000 | 9.640 | 9.880 | 9.880 | 3,289 |
| 2024-04-25 | 9.820 | 9.960 | 9.600 | 9.760 | 9.760 | 1,749 |
| 2024-04-24 | 9.640 | 9.860 | 9.560 | 9.820 | 9.820 | 1,481 |
| 2024-04-23 | 9.940 | 9.940 | 9.600 | 9.640 | 9.640 | 10,992 |
| 2024-04-22 | 10.500 | 10.500 | 9.900 | 10.350 | 10.350 | 790 |
| 2024-04-19 | 10.400 | 10.850 | 10.150 | 10.500 | 10.500 | 2,987 |
| 2024-04-18 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 2 |
| 2024-04-17 | 11.550 | 11.850 | 10.750 | 10.750 | 10.750 | 1,612 |
| 2024-04-16 | 11.500 | 11.800 | 10.650 | 11.600 | 11.600 | 768 |
| 2024-04-15 | 10.550 | 11.650 | 10.550 | 11.500 | 11.500 | 1,867 |
| 2024-04-12 | 12.400 | 12.400 | 11.000 | 11.050 | 11.050 | 3,357 |
| 2024-04-11 | 11.500 | 11.900 | 11.300 | 11.900 | 11.900 | 7,494 |
| 2024-04-10 | 9.860 | 11.000 | 9.840 | 11.000 | 11.000 | 13,540 |
| 2024-04-09 | 9.700 | 9.760 | 9.300 | 9.680 | 9.680 | 2,052 |
| 2024-04-08 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 289 |
| 2024-04-05 | 9.780 | 9.800 | 9.400 | 9.600 | 9.600 | 1,586 |
| 2024-04-04 | 9.880 | 9.880 | 9.200 | 9.800 | 9.800 | 1,912 |
| 2024-04-03 | 9.460 | 9.620 | 9.460 | 9.600 | 9.600 | 1,774 |
| 2024-04-02 | 9.400 | 9.960 | 9.280 | 9.700 | 9.700 | 18,589 |
| 2024-03-28 | 9.160 | 9.480 | 9.140 | 9.140 | 9.140 | 862 |
| 2024-03-27 | 9.460 | 9.460 | 9.080 | 9.080 | 9.080 | 415 |
| 2024-03-26 | 9.720 | 9.980 | 9.340 | 9.460 | 9.460 | 6,541 |
| 2024-03-25 | 9.800 | 9.800 | 9.220 | 9.720 | 9.720 | 1,662 |
| 2024-03-22 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 205 |
| 2024-03-21 | 9.760 | 9.980 | 9.740 | 9.980 | 9.980 | 2,080 |
| 2024-03-19 | 9.500 | 9.520 | 9.300 | 9.520 | 9.520 | 4,205 |
| 2024-03-18 | 9.100 | 9.740 | 9.100 | 9.720 | 9.720 | 114 |
| 2024-03-15 | 9.000 | 9.400 | 9.000 | 9.000 | 9.000 | 6,358 |
| 2024-03-14 | 9.440 | 9.860 | 9.100 | 9.160 | 9.160 | 2,295 |
| 2024-03-13 | 9.900 | 10.000 | 9.040 | 9.440 | 9.440 | 13,803 |
| 2024-03-12 | 9.800 | 10.050 | 9.800 | 10.000 | 10.000 | 4,751 |
| 2024-03-11 | 10.350 | 10.350 | 9.800 | 9.800 | 9.800 | 9,440 |
| 2024-03-08 | 10.600 | 11.000 | 10.300 | 10.300 | 10.300 | 13,397 |
| 2024-03-07 | 10.600 | 10.600 | 10.550 | 10.600 | 10.600 | 852 |
| 2024-03-06 | 10.600 | 10.950 | 10.600 | 10.850 | 10.850 | 1,949 |
| 2024-03-05 | 11.200 | 11.600 | 10.500 | 10.550 | 10.550 | 7,758 |
| 2024-03-04 | 11.150 | 11.200 | 11.150 | 11.200 | 11.200 | 2,908 |
| 2024-03-01 | 10.900 | 11.000 | 10.700 | 11.000 | 11.000 | 1,508 |
| 2024-02-29 | 11.000 | 11.000 | 10.400 | 10.650 | 10.650 | 2,479 |
| 2024-02-28 | 10.550 | 10.950 | 10.550 | 10.550 | 10.550 | 2,287 |
| 2024-02-27 | 10.750 | 10.750 | 10.150 | 10.550 | 10.550 | 3,488 |
| 2024-02-26 | 11.000 | 11.200 | 10.300 | 10.750 | 10.750 | 5,002 |
| 2024-02-23 | 9.980 | 10.900 | 9.740 | 10.800 | 10.800 | 2,850 |
| 2024-02-22 | 9.460 | 9.960 | 9.400 | 9.940 | 9.940 | 5,068 |
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.