FlexQube AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	48.241	48.241	45.804	46.584	46.584	6,024
2023-03-09	48.338	49.508	48.338	48.728	48.728	1,547
2023-03-08	48.533	49.703	47.948	48.533	48.533	3,599
2023-03-07	48.338	48.533	48.241	48.533	48.533	829
2023-03-06	47.851	49.313	47.851	47.948	47.948	179
2023-03-03	48.241	49.898	46.779	48.338	48.338	8,406
2023-03-02	49.118	49.118	47.266	48.241	48.241	5,491
2023-03-01	48.533	50.093	47.461	49.118	49.118	2,641
2023-02-28	49.898	49.898	48.533	49.703	49.703	449
2023-02-27	50.677	52.237	48.241	49.118	49.118	12,576
2023-02-24	49.118	49.118	47.754	48.728	48.728	5,290
2023-02-23	50.677	50.872	48.631	49.118	49.118	5,975
2023-02-22	52.626	53.601	48.241	48.728	48.728	8,399
2023-02-21	52.821	53.991	52.626	52.626	52.626	1,468
2023-02-20	55.550	55.550	53.601	53.601	53.601	1,343
2023-02-17	54.186	56.720	53.016	55.550	55.550	3,174
2023-02-16	51.652	54.381	51.652	54.381	54.381	1,195
2023-02-15	53.601	53.601	51.457	52.821	52.821	8,036
2023-02-14	53.601	53.991	51.652	53.991	53.991	3,687
2023-02-13	55.550	55.550	52.626	53.991	53.991	5,025
2023-02-10	53.406	55.160	52.431	55.160	55.160	6,137
2023-02-09	54.381	54.381	53.991	54.381	54.381	3,561
2023-02-08	55.550	55.550	54.381	54.965	54.965	399
2023-02-07	54.965	55.940	53.601	55.550	55.550	3,994
2023-02-06	55.550	56.330	54.186	54.186	54.186	242
2023-02-03	55.355	55.550	53.406	55.160	55.160	2,665
2023-02-02	51.847	54.576	51.847	53.601	53.601	4,824
2023-02-01	52.821	52.821	51.847	51.847	51.847	4,004
2023-01-31	53.406	53.406	52.042	52.626	52.626	700
2023-01-30	51.652	54.381	51.652	54.186	54.186	1,803
2023-01-27	52.431	53.406	51.652	53.406	53.406	619
2023-01-26	53.796	54.186	52.042	52.431	52.431	2,828
2023-01-25	53.016	53.796	52.626	53.016	53.016	4,428
2023-01-24	52.821	53.991	52.431	53.016	53.016	1,446
2023-01-23	52.042	54.186	52.042	53.796	53.796	2,463
2023-01-20	53.991	53.991	53.016	53.601	53.601	1,076
2023-01-19	53.016	53.406	53.016	53.016	53.016	66
2023-01-18	53.601	53.601	51.457	52.626	52.626	9,028
2023-01-17	53.016	54.770	51.847	53.211	53.211	4,392
2023-01-16	55.745	55.745	52.626	54.576	54.576	2,202
2023-01-13	51.652	55.550	51.652	54.770	54.770	3,067
2023-01-12	50.872	53.211	50.482	51.652	51.652	2,950
2023-01-11	52.042	53.406	50.677	52.821	52.821	6,398
2023-01-10	52.821	54.186	52.042	52.042	52.042	2,573
2023-01-09	53.406	54.576	52.626	53.796	53.796	1,093
2023-01-05	52.042	54.186	52.042	53.406	53.406	428
2023-01-04	53.406	53.601	51.847	52.042	52.042	807
2023-01-03	52.821	53.406	52.431	52.626	52.626	5,153
2023-01-02	51.847	53.406	51.847	53.211	53.211	538
2022-12-30	54.186	54.381	51.652	53.406	53.406	3,993
2022-12-29	53.406	55.160	52.626	54.381	54.381	417
2022-12-28	54.381	54.381	50.482	53.406	53.406	2,363
2022-12-27	54.186	57.304	53.211	54.186	54.186	3,201
2022-12-23	56.914	56.914	53.601	54.186	54.186	1,858
2022-12-22	53.796	55.355	53.601	53.601	53.601	2,022
2022-12-21	53.016	53.406	53.016	53.406	53.406	1,050
2022-12-20	52.431	53.406	52.042	53.016	53.016	1,977
2022-12-19	52.626	55.160	52.626	53.601	53.601	1,643
2022-12-16	55.745	55.745	52.042	52.042	52.042	6,941
2022-12-15	56.914	56.914	56.330	56.330	56.330	868

← NewerPage 16 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.