FlexQube AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	34.207	34.207	33.330	33.330	33.330	1,804
2023-06-07	34.207	34.207	33.428	34.012	34.012	1,924
2023-06-05	35.084	37.228	34.207	34.207	34.207	3,641
2023-06-02	34.207	36.059	34.110	35.084	35.084	6,377
2023-06-01	35.084	35.572	34.597	35.084	35.084	3,420
2023-05-31	36.254	36.254	36.254	36.254	36.254	150
2023-05-30	36.644	38.105	36.059	36.644	36.644	2,602
2023-05-29	36.449	36.741	34.305	35.669	35.669	2,663
2023-05-26	36.254	37.716	35.766	36.449	36.449	4,120
2023-05-25	38.008	38.105	36.059	36.936	36.936	4,072
2023-05-24	39.957	39.957	36.936	37.228	37.228	8,306
2023-05-23	39.372	40.834	38.983	40.834	40.834	250
2023-05-22	39.372	39.372	39.372	39.372	39.372	62
2023-05-19	39.275	41.809	39.177	39.567	39.567	1,345
2023-05-17	39.177	40.055	39.177	39.665	39.665	2,293
2023-05-16	45.025	45.025	40.152	41.906	41.906	2,898
2023-05-15	39.080	41.809	39.080	39.177	39.177	1,151
2023-05-12	41.127	41.127	38.398	38.495	38.495	837
2023-05-11	40.737	40.737	37.618	38.300	38.300	2,387
2023-05-10	42.588	42.588	39.470	40.737	40.737	2,800
2023-05-09	43.076	45.122	43.076	45.025	45.025	127
2023-05-08	41.809	46.876	41.809	45.512	45.512	3,340
2023-05-05	42.004	43.271	42.004	42.978	42.978	740
2023-05-04	42.491	43.466	41.906	42.004	42.004	1,227
2023-05-03	45.220	45.220	41.906	41.906	41.906	964
2023-05-02	43.855	44.343	43.855	44.343	44.343	824
2023-04-28	42.393	48.728	42.393	43.855	43.855	3,442
2023-04-27	41.711	42.588	41.614	42.491	42.491	1,062
2023-04-26	42.783	44.245	41.419	43.758	43.758	765
2023-04-25	44.148	44.148	40.932	42.491	42.491	3,791
2023-04-24	44.148	44.148	41.614	44.148	44.148	2,130
2023-04-21	43.855	43.855	43.855	43.855	43.855	16
2023-04-20	45.220	45.220	43.855	43.855	43.855	167
2023-04-19	45.317	45.317	43.660	43.660	43.660	789
2023-04-18	45.415	45.512	42.686	44.732	44.732	2,423
2023-04-17	46.974	46.974	44.732	45.122	45.122	2,329
2023-04-14	46.097	47.656	46.097	47.656	47.656	268
2023-04-13	47.364	47.364	45.999	46.097	46.097	185
2023-04-12	48.241	48.241	45.804	45.804	45.804	2,030
2023-04-11	51.457	51.457	46.779	47.754	47.754	3,278
2023-04-06	48.338	49.703	45.512	49.703	49.703	946
2023-04-05	48.533	48.533	45.999	48.533	48.533	165
2023-04-04	47.656	49.703	47.656	47.656	47.656	901
2023-04-03	46.779	48.728	46.779	47.656	47.656	1,076
2023-03-31	48.728	49.703	45.902	48.631	48.631	2,159
2023-03-30	43.271	45.902	40.249	45.902	45.902	3,250
2023-03-29	41.127	43.173	41.029	43.173	43.173	983
2023-03-28	41.809	42.101	41.127	41.127	41.127	700
2023-03-27	40.639	43.173	40.639	42.004	42.004	1,267
2023-03-24	43.271	43.758	40.932	42.004	42.004	2,679
2023-03-23	42.101	43.271	41.614	42.881	42.881	550
2023-03-22	42.393	42.393	39.762	40.932	40.932	1,125
2023-03-21	42.783	42.783	40.249	41.419	41.419	1,801
2023-03-20	41.711	42.393	40.055	42.393	42.393	1,836
2023-03-17	43.758	43.758	41.029	42.588	42.588	4,639
2023-03-16	43.758	43.758	42.686	43.758	43.758	1,082
2023-03-15	44.148	44.148	42.101	42.588	42.588	572
2023-03-14	46.194	46.194	43.855	43.855	43.855	1,918
2023-03-13	46.584	46.779	44.927	44.927	44.927	2,907
2023-03-10	48.241	48.241	45.804	46.584	46.584	6,024

← NewerPage 15 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.