FlexQube AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	9.000	9.580	8.560	9.460	9.460	12,034
2024-02-20	9.000	9.020	8.500	8.500	8.500	5,965
2024-02-19	9.500	9.900	9.000	9.000	9.000	16,485
2024-02-16	10.450	10.450	9.340	9.500	9.500	25,180
2024-02-15	10.750	10.950	10.650	10.650	10.650	335
2024-02-14	11.050	11.050	10.750	10.750	10.750	2,494
2024-02-13	11.350	11.350	10.650	11.100	11.100	6,947
2024-02-12	10.850	10.900	10.400	10.800	10.800	6,163
2024-02-09	11.800	12.300	10.950	10.950	10.950	4,250
2024-02-08	11.000	11.450	11.000	11.100	11.100	315
2024-02-07	11.400	11.400	11.000	11.000	11.000	595
2024-02-06	11.000	11.350	11.000	11.150	11.150	4,785
2024-02-05	11.900	12.100	11.150	11.250	11.250	3,976
2024-02-02	11.550	12.100	11.500	11.950	11.950	233
2024-02-01	11.750	12.000	11.500	12.000	12.000	2,876
2024-01-31	11.950	11.950	11.600	11.950	11.950	11,517
2024-01-30	12.350	12.500	11.700	11.950	11.950	8,172
2024-01-29	12.550	12.550	12.350	12.350	12.350	927
2024-01-26	12.000	12.500	11.950	12.450	12.450	3,083
2024-01-25	12.800	12.800	12.050	12.050	12.050	1,871
2024-01-24	13.000	13.300	12.100	12.600	12.600	3,798
2024-01-23	12.400	13.100	12.400	13.000	13.000	1,937
2024-01-22	12.700	13.000	12.400	12.400	12.400	4,105
2024-01-19	13.500	13.500	12.750	12.800	12.800	1,550
2024-01-18	12.700	13.500	12.650	13.500	13.500	13,979
2024-01-17	13.000	13.300	12.800	12.800	12.800	2,081
2024-01-16	12.850	13.200	12.800	13.000	13.000	3,748
2024-01-15	13.500	13.700	12.800	13.100	13.100	7,711
2024-01-12	13.200	13.500	13.050	13.500	13.500	4,838
2024-01-11	12.950	13.500	12.800	13.000	13.000	17,849
2024-01-10	13.000	13.450	13.000	13.300	13.300	4,797
2024-01-09	13.500	13.500	13.300	13.300	13.300	454
2024-01-08	13.900	13.900	13.050	13.650	13.650	2,824
2024-01-05	12.900	13.950	12.900	13.950	13.950	3,506
2024-01-04	13.050	13.350	12.900	12.900	12.900	138
2024-01-03	12.750	12.800	12.750	12.750	12.750	1,307
2024-01-02	13.400	13.400	12.750	13.050	13.050	1,295
2023-12-29	12.950	13.650	12.700	13.000	13.000	37,201
2023-12-28	12.950	12.950	12.750	12.950	12.950	7,196
2023-12-27	13.000	13.000	12.450	12.950	12.950	15,844
2023-12-22	12.950	13.350	12.950	13.000	13.000	12,477
2023-12-21	14.900	14.900	12.950	12.950	12.950	5,946
2023-12-20	13.500	13.900	13.000	13.500	13.500	12,742
2023-12-19	12.900	14.000	12.900	13.900	13.900	8,044
2023-12-18	13.350	14.450	13.000	13.000	13.000	6,700
2023-12-15	14.750	14.750	13.350	13.350	13.350	13,907
2023-12-14	14.000	14.650	14.000	14.250	14.250	2,448
2023-12-13	13.850	14.650	13.650	14.600	14.600	3,603
2023-12-12	14.500	15.000	14.500	14.900	14.900	286
2023-12-11	15.150	15.150	14.350	14.900	14.900	7,005
2023-12-08	15.050	15.400	13.700	15.150	15.150	16,435
2023-12-07	12.900	15.050	12.650	15.050	15.050	18,753
2023-12-06	12.200	13.950	12.000	13.350	13.350	9,955
2023-12-05	12.450	12.450	12.200	12.200	12.200	7,462
2023-12-04	13.000	13.000	12.050	12.250	12.250	8,427
2023-12-01	13.300	13.350	13.000	13.000	13.000	4,417
2023-11-30	12.200	13.000	12.100	13.000	13.000	11,832
2023-11-29	12.650	12.650	12.000	12.550	12.550	6,082
2023-11-28	12.700	12.700	12.500	12.650	12.650	1,613
2023-11-27	13.400	13.400	13.000	13.000	13.000	438

← NewerPage 12 of 21 · 1,250 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.