FlexQube AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.500 | 7.500 | 6.680 | 6.720 | 6.720 | 7,664 |
| 2025-05-13 | 7.000 | 7.100 | 6.740 | 7.100 | 7.100 | 375 |
| 2025-05-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 14 |
| 2025-05-09 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 143 |
| 2025-05-07 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 2,000 |
| 2025-05-06 | 6.620 | 7.000 | 6.600 | 7.000 | 7.000 | 5,696 |
| 2025-05-05 | 6.700 | 6.980 | 6.600 | 6.980 | 6.980 | 2,412 |
| 2025-05-02 | 6.800 | 6.800 | 6.500 | 6.700 | 6.700 | 5,642 |
| 2025-04-30 | 6.400 | 7.000 | 6.400 | 7.000 | 7.000 | 2,189 |
| 2025-04-29 | 6.820 | 6.820 | 6.400 | 6.580 | 6.580 | 3,113 |
| 2025-04-28 | 6.760 | 7.000 | 6.760 | 6.940 | 6.940 | 2,787 |
| 2025-04-25 | 6.920 | 7.580 | 6.920 | 7.480 | 7.480 | 5,644 |
| 2025-04-24 | 6.500 | 6.980 | 6.500 | 6.980 | 6.980 | 696 |
| 2025-04-23 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 102 |
| 2025-04-22 | 7.000 | 7.000 | 6.560 | 6.700 | 6.700 | 1,141 |
| 2025-04-17 | 7.380 | 7.560 | 6.780 | 6.780 | 6.780 | 1,474 |
| 2025-04-16 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 6 |
| 2025-04-15 | 6.600 | 7.220 | 6.200 | 7.220 | 7.220 | 11,264 |
| 2025-04-14 | 6.820 | 6.820 | 6.580 | 6.720 | 6.720 | 1,570 |
| 2025-04-11 | 7.000 | 7.000 | 6.840 | 6.840 | 6.840 | 3,123 |
| 2025-04-10 | 7.020 | 7.900 | 6.860 | 6.940 | 6.940 | 2,341 |
| 2025-04-09 | 6.800 | 6.860 | 5.940 | 6.860 | 6.860 | 7,644 |
| 2025-04-08 | 7.460 | 7.460 | 6.800 | 6.820 | 6.820 | 2,748 |
| 2025-04-07 | 6.020 | 6.640 | 5.700 | 6.160 | 6.160 | 8,550 |
| 2025-04-04 | 6.980 | 7.020 | 6.580 | 7.020 | 7.020 | 983 |
| 2025-04-03 | 7.280 | 7.280 | 7.060 | 7.060 | 7.060 | 837 |
| 2025-04-02 | 7.080 | 7.160 | 7.060 | 7.140 | 7.140 | 1,432 |
| 2025-04-01 | 6.860 | 7.620 | 6.860 | 7.620 | 7.620 | 975 |
| 2025-03-31 | 7.000 | 7.360 | 6.780 | 7.360 | 7.360 | 410 |
| 2025-03-28 | 7.660 | 7.660 | 7.160 | 7.300 | 7.300 | 4,813 |
| 2025-03-27 | 7.200 | 7.740 | 7.200 | 7.740 | 7.740 | 2,506 |
| 2025-03-24 | 6.860 | 7.420 | 6.860 | 7.000 | 7.000 | 3,085 |
| 2025-03-21 | 6.980 | 7.300 | 6.980 | 7.300 | 7.300 | 1,352 |
| 2025-03-20 | 7.200 | 7.300 | 6.800 | 7.160 | 7.160 | 18,386 |
| 2025-03-19 | 7.220 | 7.340 | 7.200 | 7.340 | 7.340 | 2,232 |
| 2025-03-18 | 7.220 | 7.360 | 7.220 | 7.360 | 7.360 | 1,137 |
| 2025-03-17 | 7.500 | 7.720 | 7.120 | 7.700 | 7.700 | 2,510 |
| 2025-03-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 87 |
| 2025-03-13 | 9.060 | 9.060 | 7.200 | 7.880 | 7.880 | 21,241 |
| 2025-03-12 | 7.400 | 7.680 | 7.300 | 7.680 | 7.680 | 815 |
| 2025-03-11 | 7.380 | 7.680 | 7.380 | 7.680 | 7.680 | 357 |
| 2025-03-10 | 8.000 | 8.100 | 7.300 | 7.940 | 7.940 | 4,907 |
| 2025-03-07 | 7.700 | 7.920 | 7.480 | 7.920 | 7.920 | 16,966 |
| 2025-03-06 | 7.280 | 8.200 | 7.280 | 7.960 | 7.960 | 14,732 |
| 2025-03-05 | 7.200 | 7.680 | 7.100 | 7.600 | 7.600 | 27,396 |
| 2025-03-04 | 7.220 | 7.960 | 6.780 | 6.780 | 6.780 | 10,200 |
| 2025-03-03 | 7.500 | 7.580 | 7.140 | 7.300 | 7.300 | 2,416 |
| 2025-02-28 | 7.480 | 7.800 | 7.480 | 7.700 | 7.700 | 4,274 |
| 2025-02-27 | 7.020 | 7.720 | 7.000 | 7.500 | 7.500 | 27,135 |
| 2025-02-26 | 7.660 | 7.720 | 7.000 | 7.100 | 7.100 | 4,400 |
| 2025-02-25 | 7.320 | 7.680 | 7.320 | 7.640 | 7.640 | 2,882 |
| 2025-02-24 | 7.300 | 7.480 | 7.000 | 7.480 | 7.480 | 9,259 |
| 2025-02-21 | 7.060 | 7.360 | 6.920 | 7.340 | 7.340 | 4,786 |
| 2025-02-20 | 8.000 | 8.000 | 6.640 | 7.000 | 7.000 | 36,435 |
| 2025-02-19 | 8.780 | 9.300 | 7.780 | 7.920 | 7.920 | 8,982 |
| 2025-02-18 | 7.800 | 8.100 | 7.500 | 8.100 | 8.100 | 20,593 |
| 2025-02-17 | 8.000 | 8.300 | 7.800 | 7.800 | 7.800 | 7,295 |
| 2025-02-14 | 8.320 | 8.320 | 8.000 | 8.300 | 8.300 | 5,039 |
| 2025-02-13 | 7.820 | 8.100 | 7.580 | 8.080 | 8.080 | 3,365 |
| 2025-02-12 | 8.080 | 8.080 | 8.060 | 8.060 | 8.060 | 2,928 |
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.