FlexQube AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 8.000 | 8.080 | 7.940 | 8.080 | 8.080 | 1,321 |
| 2025-02-10 | 8.440 | 8.440 | 8.020 | 8.020 | 8.020 | 22,874 |
| 2025-02-07 | 8.420 | 8.900 | 8.000 | 8.400 | 8.400 | 15,034 |
| 2025-02-06 | 8.480 | 8.600 | 8.440 | 8.440 | 8.440 | 4,043 |
| 2025-02-05 | 8.660 | 8.820 | 8.420 | 8.800 | 8.800 | 8,634 |
| 2025-02-04 | 8.720 | 8.720 | 8.660 | 8.660 | 8.660 | 2,717 |
| 2025-02-03 | 8.880 | 8.880 | 8.740 | 8.800 | 8.800 | 1,559 |
| 2025-01-31 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 255 |
| 2025-01-30 | 9.300 | 9.300 | 8.980 | 9.000 | 9.000 | 1,264 |
| 2025-01-29 | 9.100 | 9.460 | 9.100 | 9.300 | 9.300 | 3,513 |
| 2025-01-28 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 10 |
| 2025-01-27 | 9.200 | 9.380 | 9.200 | 9.380 | 9.380 | 115 |
| 2025-01-24 | 9.180 | 9.380 | 9.180 | 9.380 | 9.380 | 3,287 |
| 2025-01-23 | 8.880 | 9.160 | 8.840 | 9.020 | 9.020 | 3,577 |
| 2025-01-22 | 8.820 | 9.400 | 8.780 | 9.400 | 9.400 | 355 |
| 2025-01-21 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 2,003 |
| 2025-01-20 | 9.280 | 9.280 | 8.780 | 9.000 | 9.000 | 1,685 |
| 2025-01-17 | 9.000 | 9.480 | 8.760 | 8.780 | 8.780 | 2,967 |
| 2025-01-16 | 8.940 | 9.000 | 8.940 | 8.940 | 8.940 | 5,687 |
| 2025-01-15 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2025-01-13 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 50 |
| 2025-01-10 | 9.340 | 9.340 | 8.900 | 9.000 | 9.000 | 4,606 |
| 2025-01-09 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 15 |
| 2025-01-08 | 9.780 | 9.780 | 9.220 | 9.220 | 9.220 | 1,487 |
| 2025-01-07 | 9.400 | 9.400 | 9.300 | 9.400 | 9.400 | 585 |
| 2025-01-03 | 9.860 | 9.860 | 9.400 | 9.420 | 9.420 | 1,402 |
| 2025-01-02 | 9.400 | 9.920 | 9.300 | 9.920 | 9.920 | 190 |
| 2024-12-30 | 9.400 | 9.720 | 9.180 | 9.400 | 9.400 | 3,001 |
| 2024-12-27 | 9.980 | 9.980 | 9.700 | 9.700 | 9.700 | 2,714 |
| 2024-12-23 | 9.360 | 10.000 | 8.920 | 10.000 | 10.000 | 10,733 |
| 2024-12-20 | 9.380 | 9.500 | 9.380 | 9.400 | 9.400 | 4,390 |
| 2024-12-19 | 9.200 | 9.680 | 9.200 | 9.400 | 9.400 | 19,487 |
| 2024-12-18 | 9.000 | 9.500 | 8.660 | 9.500 | 9.500 | 5,305 |
| 2024-12-17 | 9.020 | 9.100 | 9.000 | 9.100 | 9.100 | 12,951 |
| 2024-12-16 | 9.000 | 9.200 | 8.920 | 9.000 | 9.000 | 6,485 |
| 2024-12-13 | 8.100 | 8.700 | 8.100 | 8.500 | 8.500 | 14,501 |
| 2024-12-12 | 8.540 | 8.540 | 8.000 | 8.000 | 8.000 | 25,305 |
| 2024-12-11 | 8.900 | 8.900 | 8.560 | 8.560 | 8.560 | 4,379 |
| 2024-12-10 | 8.680 | 8.920 | 8.640 | 8.920 | 8.920 | 4,670 |
| 2024-12-09 | 8.660 | 9.000 | 8.660 | 9.000 | 9.000 | 1,840 |
| 2024-12-06 | 9.180 | 9.180 | 8.860 | 8.860 | 8.860 | 362 |
| 2024-12-05 | 9.200 | 9.200 | 8.780 | 9.080 | 9.080 | 3,787 |
| 2024-12-04 | 8.740 | 9.200 | 8.720 | 9.200 | 9.200 | 6,380 |
| 2024-12-03 | 9.200 | 9.260 | 9.000 | 9.000 | 9.000 | 2,591 |
| 2024-12-02 | 8.980 | 9.200 | 8.800 | 9.200 | 9.200 | 1,991 |
| 2024-11-29 | 8.200 | 8.800 | 8.200 | 8.800 | 8.800 | 4,651 |
| 2024-11-28 | 8.400 | 8.480 | 8.020 | 8.380 | 8.380 | 21,172 |
| 2024-11-27 | 8.460 | 8.460 | 8.160 | 8.160 | 8.160 | 5,525 |
| 2024-11-26 | 8.560 | 8.560 | 8.200 | 8.460 | 8.460 | 25,697 |
| 2024-11-25 | 8.660 | 8.660 | 8.180 | 8.560 | 8.560 | 22,777 |
| 2024-11-22 | 8.680 | 8.800 | 8.440 | 8.680 | 8.680 | 29,904 |
| 2024-11-21 | 8.680 | 8.680 | 8.160 | 8.620 | 8.620 | 1,321 |
| 2024-11-20 | 8.680 | 8.680 | 8.200 | 8.660 | 8.660 | 5,407 |
| 2024-11-19 | 8.580 | 8.680 | 8.580 | 8.680 | 8.680 | 26,196 |
| 2024-11-18 | 7.980 | 8.680 | 7.980 | 8.600 | 8.600 | 44,461 |
| 2024-11-15 | 8.000 | 8.500 | 7.940 | 8.500 | 8.500 | 3,958 |
| 2024-11-14 | 8.660 | 8.660 | 7.960 | 8.000 | 8.000 | 6,521 |
| 2024-11-13 | 8.120 | 8.660 | 8.120 | 8.260 | 8.260 | 4,268 |
| 2024-11-12 | 8.020 | 8.700 | 8.020 | 8.100 | 8.100 | 8,910 |
| 2024-11-11 | 8.480 | 8.500 | 7.860 | 8.300 | 8.300 | 19,775 |
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.