FlexQube AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	64.711	64.906	62.372	62.762	62.762	1,564
2022-03-25	65.101	65.101	59.448	62.372	62.372	2,549
2022-03-24	60.423	63.152	60.423	63.152	63.152	105
2022-03-23	65.296	65.296	61.397	63.152	63.152	824
2022-03-22	65.101	65.296	61.008	65.296	65.296	420
2022-03-21	62.957	69.974	62.372	62.957	62.957	723
2022-03-18	63.152	63.152	56.525	62.957	62.957	89
2022-03-17	61.982	63.347	55.940	63.347	63.347	663
2022-03-16	61.787	61.787	58.474	61.787	61.787	90
2022-03-15	57.499	57.694	54.576	57.694	57.694	892
2022-03-14	59.448	59.448	53.796	57.694	57.694	1,849
2022-03-11	61.397	61.397	53.991	58.279	58.279	957
2022-03-10	56.720	58.669	56.720	56.720	56.720	462
2022-03-09	55.940	57.889	55.550	56.720	56.720	2,220
2022-03-08	53.796	57.109	53.601	56.720	56.720	554
2022-03-07	54.381	56.330	50.287	53.796	53.796	2,539
2022-03-04	55.550	55.550	52.626	54.576	54.576	4,345
2022-03-03	56.330	57.109	55.745	56.525	56.525	1,981
2022-03-02	60.228	61.397	55.160	56.330	56.330	3,973
2022-03-01	56.720	60.228	56.720	60.228	60.228	57
2022-02-28	60.228	60.423	55.940	60.228	60.228	949
2022-02-25	60.228	62.372	56.720	61.787	61.787	2,181
2022-02-24	53.796	62.372	53.601	54.770	54.770	5,734
2022-02-23	58.474	58.474	56.135	58.474	58.474	2,076
2022-02-22	56.525	61.203	55.550	61.008	61.008	4,684
2022-02-21	54.576	59.059	53.406	57.304	57.304	4,114
2022-02-18	59.448	60.423	56.525	58.279	58.279	2,345
2022-02-17	66.465	66.465	58.474	58.864	58.864	10,720
2022-02-16	67.245	68.414	65.880	65.880	65.880	1,386
2022-02-15	61.203	67.830	61.203	66.855	66.855	5,220
2022-02-14	66.075	67.245	60.033	60.618	60.618	8,861
2022-02-11	62.762	66.075	61.008	66.075	66.075	2,948
2022-02-10	62.762	63.152	60.618	62.957	62.957	5,387
2022-02-09	63.152	63.152	60.423	62.762	62.762	2,593
2022-02-08	63.152	63.347	63.152	63.152	63.152	1,778
2022-02-07	63.347	63.347	63.152	63.347	63.347	236
2022-02-04	64.711	64.711	61.787	63.347	63.347	1,503
2022-02-03	65.880	65.880	65.101	65.101	65.101	541
2022-02-02	65.101	67.050	65.101	66.270	66.270	433
2022-02-01	62.762	65.101	62.372	65.101	65.101	2,924
2022-01-31	61.397	65.101	60.618	62.177	62.177	1,251
2022-01-28	61.592	64.516	58.474	60.618	60.618	619
2022-01-27	59.448	61.592	59.448	61.592	61.592	725
2022-01-26	63.152	65.101	59.448	59.448	59.448	2,158
2022-01-25	60.813	65.880	59.448	59.448	59.448	3,143
2022-01-24	64.711	64.711	60.813	60.813	60.813	11,710
2022-01-21	68.609	68.609	66.270	66.465	66.465	1,619
2022-01-20	68.219	69.194	66.270	68.609	68.609	2,663
2022-01-19	66.270	69.389	65.491	69.389	69.389	1,299
2022-01-18	66.660	68.219	65.491	68.219	68.219	1,313
2022-01-17	69.194	69.779	66.465	68.999	68.999	6,305
2022-01-14	69.974	69.974	68.219	69.779	69.779	1,894
2022-01-13	69.974	69.974	68.414	69.974	69.974	2,612
2022-01-12	70.753	72.897	69.194	69.974	69.974	1,206
2022-01-11	68.999	70.169	68.414	69.974	69.974	3,273
2022-01-10	73.287	73.287	68.999	70.753	70.753	4,487
2022-01-07	74.651	74.846	73.287	73.287	73.287	2,406
2022-01-05	75.431	77.380	74.457	74.457	74.457	1,316
2022-01-04	76.211	77.965	75.431	76.016	76.016	1,903
2022-01-03	76.796	76.990	75.626	76.601	76.601	1,770

← NewerPage 20 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.