FlexQube AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	60.228	60.228	56.525	57.499	57.499	3,002
2022-12-13	58.474	58.669	56.914	58.669	58.669	14,126
2022-12-12	58.669	60.033	55.550	60.033	60.033	2,000
2022-12-09	60.228	61.787	58.669	60.423	60.423	936
2022-12-08	58.084	61.787	58.084	59.643	59.643	3,939
2022-12-07	60.228	61.008	57.889	57.889	57.889	1,300
2022-12-06	61.982	61.982	58.669	59.643	59.643	1,815
2022-12-05	58.474	61.982	58.474	61.982	61.982	1,382
2022-12-02	60.423	60.423	59.448	59.448	59.448	1,641
2022-12-01	60.423	60.423	59.448	59.448	59.448	2,149
2022-11-30	58.864	60.618	58.084	60.618	60.618	663
2022-11-29	58.474	59.059	56.914	58.474	58.474	6,141
2022-11-28	62.957	62.957	57.499	58.084	58.084	5,646
2022-11-25	62.372	65.296	60.813	62.762	62.762	4,368
2022-11-24	59.448	67.050	59.448	62.372	62.372	108,221
2022-11-23	57.889	60.813	57.304	57.304	57.304	7,980
2022-11-22	58.864	59.253	57.499	59.253	59.253	1,559
2022-11-21	58.474	60.228	57.499	60.228	60.228	3,880
2022-11-18	60.033	61.203	58.084	59.059	59.059	7,149
2022-11-17	61.397	61.397	59.059	61.008	61.008	4,508
2022-11-16	61.203	64.516	61.203	61.397	61.397	4,296
2022-11-15	65.101	65.296	61.397	64.516	64.516	4,400
2022-11-14	68.024	68.024	65.296	65.491	65.491	827
2022-11-11	68.219	68.219	66.270	68.024	68.024	1,693
2022-11-10	69.194	69.194	63.736	68.609	68.609	3,969
2022-11-09	68.024	70.169	63.931	66.660	66.660	2,017
2022-11-08	67.440	69.779	67.245	68.999	68.999	1,048
2022-11-07	68.999	69.974	66.270	67.245	67.245	3,179
2022-11-04	70.363	70.558	67.830	69.974	69.974	643
2022-11-03	69.194	70.948	67.245	69.389	69.389	811
2022-11-02	67.245	70.948	67.245	69.584	69.584	2,039
2022-11-01	71.143	72.507	67.830	68.024	68.024	5,298
2022-10-31	70.363	71.923	67.635	71.143	71.143	3,973
2022-10-28	70.363	71.533	68.804	70.363	70.363	2,831
2022-10-27	74.067	74.846	70.363	71.533	71.533	3,317
2022-10-26	73.287	73.287	67.440	72.313	72.313	7,920
2022-10-25	71.923	73.872	71.923	72.118	72.118	3,379
2022-10-24	70.169	73.872	66.660	71.923	71.923	5,180
2022-10-21	64.906	69.194	64.906	66.660	66.660	1,208
2022-10-20	67.245	67.245	62.372	64.906	64.906	8,438
2022-10-19	73.872	73.872	65.686	67.440	67.440	11,605
2022-10-18	77.770	77.770	70.363	73.482	73.482	21,769
2022-10-17	73.872	77.770	71.338	77.770	77.770	34,431
2022-10-14	64.321	73.092	64.321	70.948	70.948	31,132
2022-10-13	60.033	67.050	58.279	62.372	62.372	18,848
2022-10-12	56.330	65.101	56.330	60.033	60.033	42,959
2022-10-11	49.703	53.406	49.703	49.703	49.703	1,052
2022-10-10	50.093	50.093	50.093	50.093	50.093	118
2022-10-07	55.550	55.550	50.677	50.677	50.677	1,478
2022-10-06	54.576	54.576	54.576	54.576	54.576	210
2022-10-05	54.381	56.330	54.381	54.576	54.576	1,581
2022-10-04	54.576	55.355	53.016	54.186	54.186	1,569
2022-10-03	51.067	54.576	51.067	54.381	54.381	3,764
2022-09-30	47.754	50.677	47.754	49.703	49.703	1,660
2022-09-29	47.266	51.652	45.025	47.754	47.754	4,849
2022-09-28	48.631	50.093	47.266	47.266	47.266	5,311
2022-09-27	48.533	49.118	48.241	48.631	48.631	2,983
2022-09-26	48.533	51.067	48.436	49.703	49.703	1,022
2022-09-23	48.338	48.728	47.948	48.728	48.728	595
2022-09-22	48.241	48.923	46.292	47.754	47.754	6,052

← NewerPage 17 of 21 · 1,255 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.