FlexQube AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 10.650 | 11.450 | 10.550 | 10.550 | 10.550 | 6,973 |
| 2025-08-07 | 11.650 | 11.700 | 10.750 | 11.450 | 11.450 | 7,306 |
| 2025-08-06 | 12.950 | 12.950 | 10.200 | 11.100 | 11.100 | 60,822 |
| 2025-08-05 | 10.650 | 12.850 | 10.500 | 12.850 | 12.850 | 93,681 |
| 2025-08-04 | 11.750 | 11.750 | 9.540 | 10.650 | 10.650 | 103,870 |
| 2025-08-01 | 10.950 | 13.750 | 10.650 | 11.750 | 11.750 | 142,309 |
| 2025-07-31 | 9.020 | 9.400 | 8.620 | 9.400 | 9.400 | 7,327 |
| 2025-07-30 | 8.680 | 9.700 | 8.120 | 9.280 | 9.280 | 20,922 |
| 2025-07-29 | 8.000 | 8.500 | 8.000 | 8.460 | 8.460 | 3,470 |
| 2025-07-28 | 8.000 | 10.400 | 8.000 | 8.040 | 8.040 | 4,107 |
| 2025-07-25 | 7.980 | 8.400 | 7.960 | 8.200 | 8.200 | 3,367 |
| 2025-07-24 | 8.300 | 8.300 | 7.840 | 7.980 | 7.980 | 180 |
| 2025-07-23 | 7.360 | 8.060 | 7.360 | 8.040 | 8.040 | 6,680 |
| 2025-07-22 | 6.800 | 7.360 | 6.800 | 7.300 | 7.300 | 1,847 |
| 2025-07-21 | 6.720 | 7.100 | 6.380 | 7.100 | 7.100 | 13,929 |
| 2025-07-18 | 7.220 | 7.220 | 6.680 | 7.140 | 7.140 | 11,958 |
| 2025-07-17 | 7.220 | 7.920 | 7.120 | 7.680 | 7.680 | 5,956 |
| 2025-07-16 | 7.220 | 8.000 | 7.220 | 7.980 | 7.980 | 1,557 |
| 2025-07-15 | 7.300 | 8.780 | 7.300 | 7.800 | 7.800 | 5,054 |
| 2025-07-14 | 7.140 | 7.520 | 7.140 | 7.320 | 7.320 | 1,621 |
| 2025-07-11 | 7.720 | 8.000 | 7.720 | 8.000 | 8.000 | 1,276 |
| 2025-07-10 | 8.480 | 8.540 | 8.000 | 8.000 | 8.000 | 4,233 |
| 2025-07-09 | 8.680 | 8.680 | 8.400 | 8.400 | 8.400 | 3,302 |
| 2025-07-08 | 8.500 | 8.700 | 8.120 | 8.300 | 8.300 | 3,271 |
| 2025-07-07 | 8.520 | 8.700 | 8.520 | 8.520 | 8.520 | 4,723 |
| 2025-07-04 | 8.320 | 8.780 | 8.320 | 8.560 | 8.560 | 11,705 |
| 2025-07-03 | 8.440 | 8.460 | 8.260 | 8.260 | 8.260 | 6,041 |
| 2025-07-02 | 8.020 | 8.240 | 7.680 | 8.040 | 8.040 | 8,937 |
| 2025-07-01 | 7.300 | 8.900 | 7.300 | 8.020 | 8.020 | 24,792 |
| 2025-06-30 | 6.280 | 7.000 | 6.280 | 7.000 | 7.000 | 27,934 |
| 2025-06-27 | 6.480 | 6.780 | 6.300 | 6.400 | 6.400 | 11,891 |
| 2025-06-26 | 6.420 | 6.500 | 6.000 | 6.480 | 6.480 | 23,689 |
| 2025-06-25 | 5.360 | 6.500 | 5.220 | 6.160 | 6.160 | 50,910 |
| 2025-06-24 | 5.240 | 5.560 | 5.100 | 5.140 | 5.140 | 27,778 |
| 2025-06-23 | 5.180 | 5.680 | 5.000 | 5.000 | 5.000 | 12,599 |
| 2025-06-19 | 5.160 | 5.160 | 4.710 | 5.000 | 5.000 | 2,650 |
| 2025-06-18 | 4.860 | 4.940 | 4.720 | 4.900 | 4.900 | 5,252 |
| 2025-06-17 | 5.180 | 5.180 | 4.700 | 4.850 | 4.850 | 13,700 |
| 2025-06-16 | 5.000 | 5.080 | 4.660 | 4.660 | 4.660 | 2,767 |
| 2025-06-13 | 4.680 | 5.160 | 4.680 | 5.160 | 5.160 | 248 |
| 2025-06-12 | 5.240 | 5.240 | 4.710 | 5.180 | 5.180 | 1,328 |
| 2025-06-11 | 5.120 | 5.240 | 5.000 | 5.240 | 5.240 | 5,223 |
| 2025-06-10 | 5.200 | 5.200 | 4.800 | 4.800 | 4.800 | 1,302 |
| 2025-06-09 | 5.000 | 5.080 | 4.890 | 4.900 | 4.900 | 6,303 |
| 2025-06-05 | 5.260 | 5.320 | 4.930 | 4.930 | 4.930 | 650 |
| 2025-06-04 | 5.300 | 5.300 | 4.950 | 4.990 | 4.990 | 1,997 |
| 2025-06-03 | 5.180 | 5.180 | 4.910 | 4.920 | 4.920 | 4,276 |
| 2025-06-02 | 5.400 | 5.400 | 5.020 | 5.020 | 5.020 | 5,002 |
| 2025-05-30 | 5.100 | 5.580 | 5.060 | 5.400 | 5.400 | 13,989 |
| 2025-05-28 | 5.180 | 5.540 | 5.180 | 5.200 | 5.200 | 18,086 |
| 2025-05-27 | 5.760 | 5.760 | 5.140 | 5.460 | 5.460 | 27,614 |
| 2025-05-26 | 5.800 | 5.800 | 5.520 | 5.760 | 5.760 | 2,800 |
| 2025-05-23 | 5.980 | 6.020 | 5.980 | 6.020 | 6.020 | 1,925 |
| 2025-05-22 | 5.620 | 5.960 | 5.580 | 5.960 | 5.960 | 3,206 |
| 2025-05-21 | 6.180 | 6.180 | 5.600 | 5.740 | 5.740 | 4,625 |
| 2025-05-20 | 6.140 | 6.140 | 5.720 | 5.860 | 5.860 | 2,451 |
| 2025-05-19 | 6.200 | 6.200 | 5.820 | 5.840 | 5.840 | 5,166 |
| 2025-05-16 | 6.300 | 6.360 | 6.000 | 6.200 | 6.200 | 3,500 |
| 2025-05-15 | 6.520 | 6.600 | 6.160 | 6.160 | 6.160 | 5,663 |
| 2025-05-14 | 7.500 | 7.500 | 6.680 | 6.720 | 6.720 | 7,664 |
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.