FlexQube AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	13.450	13.450	13.400	13.400	13.400	1,676
2023-11-23	12.100	13.450	12.100	13.300	13.300	24,077
2023-11-22	12.800	12.800	11.800	12.000	12.000	13,022
2023-11-21	12.600	12.800	12.600	12.800	12.800	3,959
2023-11-20	13.000	13.000	12.650	12.650	12.650	1,349
2023-11-17	12.700	13.000	12.300	12.750	12.750	2,096
2023-11-16	12.900	12.900	12.200	12.750	12.750	1,227
2023-11-15	12.800	13.050	12.200	12.950	12.950	12,404
2023-11-14	12.450	12.850	12.300	12.800	12.800	7,196
2023-11-13	12.650	13.050	12.550	12.950	12.950	3,484
2023-11-10	13.650	13.650	12.850	13.450	13.450	29,594
2023-11-09	13.800	13.800	12.500	13.650	13.650	14,332
2023-11-08	13.800	14.250	12.000	13.800	13.800	38,479
2023-11-07	14.200	15.100	14.000	15.100	15.100	3,294
2023-11-06	14.650	14.800	14.300	14.300	14.300	18,514
2023-11-03	15.350	15.350	14.500	14.650	14.650	2,267
2023-11-02	14.500	15.800	14.500	15.350	15.350	8,555
2023-11-01	14.200	15.900	14.200	15.800	15.800	2,701
2023-10-31	15.150	15.150	15.150	15.150	15.150	250
2023-10-30	14.400	14.400	13.800	14.200	14.200	2,343
2023-10-27	14.550	14.550	13.850	13.950	13.950	1,597
2023-10-26	14.650	14.650	14.000	14.600	14.600	22,581
2023-10-25	14.750	14.950	14.050	14.700	14.700	6,758
2023-10-24	14.500	14.500	13.900	14.000	14.000	4,150
2023-10-23	14.000	14.700	14.000	14.500	14.500	1,150
2023-10-20	14.650	15.300	14.200	14.500	14.500	17,689
2023-10-19	15.000	15.550	14.850	14.850	14.850	5,882
2023-10-18	14.900	15.750	14.900	15.700	15.700	9,594
2023-10-17	15.100	15.900	15.050	15.450	15.450	1,779
2023-10-16	15.500	16.000	15.400	15.900	15.900	3,994
2023-10-13	16.250	16.250	15.250	15.850	15.850	8,141
2023-10-12	15.950	16.250	15.700	16.250	16.250	15,943
2023-10-11	15.800	16.050	14.800	15.850	15.850	5,331
2023-10-10	15.300	16.550	15.300	15.800	15.800	15,591
2023-10-09	15.350	16.200	15.350	15.550	15.550	4,461
2023-10-06	15.800	16.400	15.200	15.400	15.400	3,623
2023-10-05	16.000	16.950	15.900	16.900	16.900	779
2023-10-04	16.300	16.300	16.000	16.000	16.000	5,935
2023-10-03	17.000	17.000	16.000	16.000	16.000	623
2023-10-02	15.850	17.000	15.850	16.950	16.950	1,047
2023-09-29	16.750	17.000	15.600	16.000	16.000	8,999
2023-09-28	16.750	16.750	16.500	16.750	16.750	7,890
2023-09-27	16.900	16.900	15.850	16.650	16.650	6,587
2023-09-26	16.200	18.850	16.200	16.750	16.750	14,197
2023-09-25	16.050	18.950	16.050	16.950	16.950	2,054
2023-09-22	18.000	18.500	16.650	17.450	17.450	5,307
2023-09-21	17.200	22.200	16.450	16.900	16.900	40,658
2023-09-20	17.000	17.400	16.950	16.950	16.950	3,263
2023-09-19	17.000	17.200	16.350	17.000	17.000	3,414
2023-09-18	16.500	18.350	16.000	16.300	16.300	7,512
2023-09-15	17.400	17.450	16.500	16.500	16.500	2,657
2023-09-14	17.000	19.350	17.000	17.400	17.400	2,898
2023-09-13	17.050	17.600	17.050	17.600	17.600	1,460
2023-09-12	17.400	17.400	17.400	17.400	17.400	1
2023-09-11	19.450	19.450	17.250	17.400	17.400	4,586
2023-09-08	19.500	19.500	18.000	18.250	18.250	2,543
2023-09-07	19.450	19.450	19.400	19.450	19.450	968
2023-09-06	18.750	19.600	18.500	19.400	19.400	7,299
2023-09-05	16.957	17.104	16.470	17.104	17.104	6,228
2023-09-04	16.811	17.347	16.811	16.957	16.957	2,282

← NewerPage 13 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.