FlexQube AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	48.728	49.703	48.046	49.703	49.703	10,492
2022-09-20	52.626	53.406	48.728	48.728	48.728	7,411
2022-09-19	53.601	53.601	52.237	52.237	52.237	318,635
2022-09-16	55.550	55.550	53.601	53.601	53.601	1,136
2022-09-15	54.965	56.330	54.965	56.135	56.135	276
2022-09-14	56.330	56.330	54.770	54.965	54.965	303
2022-09-13	53.796	53.796	53.796	53.796	53.796	503
2022-09-12	55.355	56.525	53.211	53.796	53.796	8,875
2022-09-09	57.499	58.084	55.940	57.889	57.889	221
2022-09-08	57.499	57.694	55.160	57.499	57.499	1,287
2022-09-06	55.745	57.499	55.160	55.160	55.160	1,901
2022-09-05	53.601	57.304	52.237	54.965	54.965	2,174
2022-09-02	54.965	58.084	54.965	55.745	55.745	832
2022-09-01	57.889	57.889	54.965	54.965	54.965	385
2022-08-31	59.448	59.448	55.550	57.889	57.889	499
2022-08-30	55.745	56.330	55.355	56.135	56.135	762
2022-08-29	57.694	57.694	54.576	54.965	54.965	1,322
2022-08-26	58.474	58.474	56.525	57.889	57.889	7,074
2022-08-25	58.084	62.177	58.084	61.203	61.203	2,158
2022-08-24	58.474	60.228	58.084	58.084	58.084	1,673
2022-08-23	60.423	60.423	60.228	60.228	60.228	5,619
2022-08-22	62.762	62.762	60.618	60.618	60.618	541
2022-08-19	61.592	63.152	60.033	61.397	61.397	4,901
2022-08-18	61.982	61.982	58.474	58.474	58.474	964
2022-08-17	61.203	61.203	58.474	58.474	58.474	4,284
2022-08-16	63.347	64.906	61.203	61.203	61.203	7,019
2022-08-15	64.321	64.321	62.567	64.321	64.321	4,347
2022-08-12	66.075	66.075	63.152	64.321	64.321	1,634
2022-08-11	57.304	66.270	57.304	63.931	63.931	18,747
2022-08-10	58.279	58.279	56.914	57.109	57.109	791
2022-08-09	56.525	57.499	56.525	56.525	56.525	277
2022-08-08	57.304	57.304	57.304	57.304	57.304	476
2022-08-05	58.279	58.279	55.745	58.279	58.279	1,481
2022-08-04	56.914	58.084	55.550	58.084	58.084	1,236
2022-08-03	56.135	58.084	56.135	56.525	56.525	5,509
2022-08-02	58.474	58.474	57.889	58.084	58.084	573
2022-08-01	63.347	63.347	61.008	61.008	61.008	2,309
2022-07-29	60.228	64.321	60.228	64.321	64.321	3,758
2022-07-28	58.279	60.423	58.279	60.228	60.228	2,745
2022-07-27	58.084	60.813	58.084	58.474	58.474	2,374
2022-07-26	54.186	58.084	54.186	58.084	58.084	431
2022-07-25	54.965	57.499	54.770	56.135	56.135	2,453
2022-07-22	56.914	57.109	54.576	54.770	54.770	1,630
2022-07-21	56.914	56.914	54.186	54.186	54.186	1,305
2022-07-20	54.381	57.109	54.381	57.109	57.109	82
2022-07-19	55.160	58.474	55.160	55.550	55.550	1,586
2022-07-18	55.940	60.033	55.160	55.160	55.160	825
2022-07-15	58.084	58.474	55.940	55.940	55.940	1,231
2022-07-14	58.669	60.228	58.669	60.228	60.228	1,058
2022-07-13	57.109	58.474	55.940	58.279	58.279	109
2022-07-12	60.228	60.228	57.694	57.694	57.694	120
2022-07-11	60.228	60.228	56.720	60.228	60.228	193
2022-07-08	61.203	61.397	57.694	61.397	61.397	540
2022-07-07	55.550	62.177	54.576	62.177	62.177	3,437
2022-07-06	55.355	55.550	55.160	55.550	55.550	1,268
2022-07-05	59.253	59.253	55.355	55.355	55.355	2,404
2022-07-04	58.474	60.033	55.550	58.864	58.864	1,307
2022-07-01	56.135	62.957	56.135	58.474	58.474	2,353
2022-06-30	57.109	59.643	56.525	56.525	56.525	11,160
2022-06-29	57.109	57.109	54.186	55.550	55.550	1,288

← NewerPage 18 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.