FlexQube AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	56.914	57.109	56.720	57.109	57.109	253
2022-06-27	57.109	57.109	54.186	57.109	57.109	1,357
2022-06-23	57.109	57.109	54.381	56.720	56.720	2,150
2022-06-22	56.330	57.889	53.601	53.601	53.601	2,371
2022-06-21	58.279	58.474	57.889	58.474	58.474	1,691
2022-06-20	56.525	59.253	55.160	59.253	59.253	156
2022-06-17	56.914	58.474	56.135	58.474	58.474	549
2022-06-16	56.720	60.033	56.720	56.914	56.914	509
2022-06-15	60.423	60.423	60.423	60.423	60.423	10
2022-06-14	56.720	60.228	56.135	57.109	57.109	3,330
2022-06-13	56.525	56.525	54.965	55.160	55.160	823
2022-06-10	60.423	60.423	56.525	56.525	56.525	266
2022-06-09	63.541	63.541	57.889	60.423	60.423	605
2022-06-08	54.770	65.296	54.770	63.541	63.541	1,695
2022-06-07	56.525	65.296	56.525	60.423	60.423	8,627
2022-06-03	55.160	57.694	55.160	57.694	57.694	615
2022-06-02	57.889	57.889	54.576	56.525	56.525	4,066
2022-06-01	57.694	58.084	55.550	56.525	56.525	3,038
2022-05-31	56.135	56.135	55.550	56.135	56.135	1,157
2022-05-30	56.135	56.135	53.601	56.135	56.135	693
2022-05-27	54.576	56.135	53.406	54.576	54.576	3,107
2022-05-25	53.406	54.576	53.406	54.576	54.576	1,211
2022-05-24	52.237	54.576	52.042	52.431	52.431	590
2022-05-23	54.576	54.576	52.237	52.237	52.237	1,637
2022-05-20	55.550	56.330	52.042	53.601	53.601	1,407
2022-05-19	52.431	55.550	52.431	54.381	54.381	7,374
2022-05-18	54.186	54.381	53.601	54.381	54.381	542
2022-05-17	54.576	54.576	52.626	53.211	53.211	2,715
2022-05-16	54.186	54.576	53.601	54.576	54.576	4,267
2022-05-13	57.499	57.499	54.186	54.186	54.186	6,123
2022-05-12	58.474	59.448	53.601	58.474	58.474	488
2022-05-11	60.618	60.618	56.525	59.448	59.448	4,064
2022-05-10	57.499	60.228	54.965	60.228	60.228	316
2022-05-09	57.499	58.084	53.991	56.525	56.525	2,341
2022-05-06	53.796	60.618	53.796	58.084	58.084	6,188
2022-05-05	60.423	60.423	58.474	58.474	58.474	159
2022-05-04	60.423	60.618	58.669	59.253	59.253	153
2022-05-03	52.237	61.203	52.237	58.669	58.669	440
2022-05-02	62.762	62.957	55.550	61.203	61.203	306
2022-04-29	56.914	62.762	56.525	62.762	62.762	2,482
2022-04-28	62.177	62.177	61.787	61.787	61.787	71
2022-04-27	61.008	62.762	58.669	62.567	62.567	370
2022-04-26	65.101	65.101	61.008	61.397	61.397	2,491
2022-04-25	65.101	66.270	65.101	65.101	65.101	208
2022-04-22	62.177	63.347	61.397	63.347	63.347	642
2022-04-21	65.296	65.296	62.177	62.177	62.177	2,785
2022-04-19	62.567	65.491	62.567	63.347	63.347	1,982
2022-04-14	65.491	65.491	60.228	62.567	62.567	183
2022-04-13	63.347	65.491	61.397	65.491	65.491	821
2022-04-12	64.321	65.880	64.321	65.491	65.491	209
2022-04-11	63.152	66.270	63.152	63.931	63.931	1,933
2022-04-08	67.245	67.245	59.448	61.787	61.787	10,775
2022-04-07	65.296	68.024	65.296	67.440	67.440	572
2022-04-06	66.465	71.338	66.270	66.270	66.270	2,508
2022-04-05	64.126	66.465	63.931	66.270	66.270	6,421
2022-04-04	68.024	68.024	59.643	63.541	63.541	3,507
2022-04-01	68.999	68.999	64.906	68.024	68.024	2,251
2022-03-31	63.541	68.999	59.838	65.296	65.296	1,458
2022-03-30	64.321	67.635	64.321	66.270	66.270	1,930
2022-03-29	68.219	75.236	62.177	66.075	66.075	19,513

← NewerPage 19 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.