FlexQube AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	78.745	78.745	76.211	76.990	76.990	5,478
2021-12-29	78.745	80.694	76.990	76.990	76.990	21,660
2021-12-28	79.134	81.473	77.965	78.940	78.940	2,948
2021-12-27	85.762	85.762	77.965	79.329	79.329	15,657
2021-12-23	87.516	90.050	82.448	85.762	85.762	13,445
2021-12-22	82.058	86.736	82.058	83.812	83.812	6,818
2021-12-21	82.058	82.058	73.482	82.058	82.058	1,155
2021-12-20	82.253	82.253	76.016	81.863	81.863	691
2021-12-17	83.617	83.617	81.084	81.863	81.863	1,318
2021-12-16	84.592	84.592	80.889	83.812	83.812	5,834
2021-12-15	79.329	82.643	76.990	80.889	80.889	3,656
2021-12-14	75.236	80.694	75.236	76.990	76.990	1,973
2021-12-13	77.770	79.719	76.990	77.965	77.965	1,670
2021-12-10	78.355	78.355	75.041	75.041	75.041	3,719
2021-12-09	74.457	79.914	74.457	74.846	74.846	2,112
2021-12-08	76.016	77.965	73.677	74.457	74.457	4,870
2021-12-07	75.041	77.575	71.533	74.067	74.067	1,790
2021-12-06	74.846	76.796	71.728	76.796	76.796	1,304
2021-12-03	72.118	75.041	70.753	74.846	74.846	3,647
2021-12-02	71.923	75.041	69.389	74.067	74.067	5,335
2021-12-01	73.482	74.457	71.533	73.482	73.482	2,685
2021-11-30	75.041	76.211	73.482	74.846	74.846	356
2021-11-29	77.770	82.838	74.457	77.185	77.185	3,329
2021-11-26	84.787	84.787	72.118	77.770	77.770	11,201
2021-11-25	73.287	85.567	73.092	80.889	80.889	14,810
2021-11-24	72.507	76.016	69.194	74.457	74.457	2,333
2021-11-23	73.287	74.262	68.219	72.507	72.507	2,656
2021-11-22	73.287	73.872	72.118	73.287	73.287	3,411
2021-11-19	75.431	76.016	73.287	73.287	73.287	1,854
2021-11-18	76.601	76.601	72.897	75.431	75.431	488
2021-11-17	73.287	76.601	72.118	75.431	75.431	3,030
2021-11-16	75.821	75.821	72.507	73.482	73.482	4,802
2021-11-15	76.990	76.990	75.041	75.821	75.821	1,876
2021-11-12	74.262	76.990	73.677	75.041	75.041	4,048
2021-11-11	76.990	78.160	74.067	76.990	76.990	1,520
2021-11-10	81.279	81.279	74.846	76.990	76.990	4,488
2021-11-09	81.084	81.084	77.575	81.084	81.084	1,167
2021-11-08	77.185	81.279	77.185	81.084	81.084	1,351
2021-11-05	77.965	78.745	76.406	77.380	77.380	774
2021-11-04	83.617	83.617	75.821	77.965	77.965	4,073
2021-11-03	82.838	83.617	78.940	81.279	81.279	1,739
2021-11-02	84.592	84.592	79.914	83.812	83.812	3,974
2021-11-01	86.151	90.439	85.372	85.372	85.372	3,311
2021-10-29	92.389	92.389	86.151	86.151	86.151	2,713
2021-10-28	85.956	90.634	83.033	86.151	86.151	4,808
2021-10-27	90.439	90.439	83.617	85.762	85.762	3,009
2021-10-26	88.490	92.583	84.397	85.762	85.762	8,211
2021-10-25	88.295	88.295	84.202	85.177	85.177	1,169
2021-10-22	87.516	89.465	84.787	88.490	88.490	6,105
2021-10-21	83.812	88.490	82.838	82.838	82.838	7,078

← NewerPage 21 of 21 · 1,250 trading days

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.