FlexQube AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	17.055	18.127	16.568	17.688	17.688	4,889
2023-08-31	16.665	17.104	16.519	16.519	16.519	8,310
2023-08-30	17.445	17.640	16.860	16.860	16.860	4,459
2023-08-29	17.542	17.542	17.250	17.396	17.396	3,860
2023-08-28	18.809	18.809	17.445	17.640	17.640	14,288
2023-08-25	18.809	20.076	18.663	18.712	18.712	439
2023-08-24	20.856	20.953	18.712	18.858	18.858	3,424
2023-08-23	20.368	20.856	20.368	20.368	20.368	716
2023-08-22	20.466	20.466	18.078	20.368	20.368	3,661
2023-08-21	17.786	20.856	17.786	18.809	18.809	2,574
2023-08-18	19.491	19.491	17.883	17.883	17.883	3,081
2023-08-17	19.394	19.784	18.858	18.858	18.858	2,235
2023-08-16	20.953	20.953	18.858	18.907	18.907	2,246
2023-08-15	19.589	21.733	18.224	19.979	19.979	18,652
2023-08-14	21.440	21.440	18.224	19.491	19.491	35,122
2023-08-11	25.046	25.339	25.046	25.339	25.339	103
2023-08-10	25.631	25.631	23.974	25.144	25.144	1,740
2023-08-09	25.339	28.652	23.584	23.584	23.584	9,677
2023-08-08	26.313	27.678	26.313	26.313	26.313	2,996
2023-08-07	26.508	27.385	26.313	27.385	27.385	2,098
2023-08-04	26.411	27.288	26.313	26.508	26.508	908
2023-08-03	27.190	27.775	26.411	26.411	26.411	2,623
2023-08-02	27.288	27.288	26.411	26.411	26.411	184
2023-08-01	27.385	27.385	27.288	27.288	27.288	112
2023-07-31	27.678	27.678	27.678	27.678	27.678	21
2023-07-28	26.508	27.678	26.313	27.678	27.678	1,308
2023-07-27	26.118	26.118	25.631	26.118	26.118	578
2023-07-26	26.606	26.703	25.241	25.923	25.923	1,776
2023-07-25	25.728	27.385	25.339	26.021	26.021	1,537
2023-07-24	25.144	25.534	24.851	25.534	25.534	188
2023-07-21	26.118	26.118	25.144	25.144	25.144	1,184
2023-07-20	25.241	25.631	25.241	25.631	25.631	230
2023-07-19	25.631	25.631	25.144	25.144	25.144	1,117
2023-07-18	24.754	25.436	24.754	24.851	24.851	1,456
2023-07-17	27.288	27.288	24.754	24.754	24.754	2,362
2023-07-14	28.652	28.652	25.436	25.436	25.436	670
2023-07-13	27.970	27.970	25.339	25.631	25.631	9,698
2023-07-12	28.262	28.262	27.093	27.288	27.288	4,319
2023-07-11	30.211	30.211	29.042	29.529	29.529	1,131
2023-07-10	30.114	30.991	30.017	30.211	30.211	3,257
2023-07-07	31.771	31.771	30.211	30.211	30.211	1,460
2023-07-06	31.478	32.843	31.089	31.966	31.966	3,823
2023-07-05	32.356	32.453	31.478	31.478	31.478	1,406
2023-07-04	32.356	33.038	31.673	32.356	32.356	1,392
2023-07-03	33.233	34.694	33.135	33.135	33.135	1,293
2023-06-30	33.038	34.110	31.478	33.135	33.135	1,926
2023-06-29	32.843	33.233	31.478	33.038	33.038	750
2023-06-28	33.038	33.330	31.576	32.843	32.843	1,025
2023-06-27	32.258	33.233	31.478	32.161	32.161	1,427
2023-06-26	33.622	33.622	32.063	32.258	32.258	1,573
2023-06-22	35.084	35.084	32.356	33.720	33.720	2,459
2023-06-21	34.889	35.474	32.940	33.720	33.720	4,487
2023-06-20	34.207	36.741	34.207	36.351	36.351	1,541
2023-06-19	34.889	37.131	34.889	37.131	37.131	49
2023-06-16	35.084	35.084	33.135	34.889	34.889	3,436
2023-06-15	35.084	35.084	34.694	34.694	34.694	34
2023-06-14	35.182	35.182	34.012	34.792	34.792	895
2023-06-13	34.110	37.813	31.868	35.182	35.182	4,443
2023-06-12	32.648	34.792	30.991	34.110	34.110	5,119
2023-06-09	33.915	33.915	32.453	32.648	32.648	1,151

← NewerPage 14 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.