FlexQube AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.920 | 8.920 | 8.300 | 8.520 | 8.520 | 1,026 |
| 2024-11-07 | 8.740 | 9.140 | 8.160 | 8.600 | 8.600 | 15,752 |
| 2024-11-06 | 8.900 | 9.400 | 8.340 | 9.400 | 9.400 | 37,824 |
| 2024-11-05 | 9.080 | 9.460 | 8.620 | 9.460 | 9.460 | 12,814 |
| 2024-11-04 | 9.180 | 9.500 | 9.000 | 9.120 | 9.120 | 5,532 |
| 2024-11-01 | 9.240 | 9.400 | 9.200 | 9.200 | 9.200 | 3,858 |
| 2024-10-31 | 9.120 | 9.140 | 8.900 | 9.080 | 9.080 | 8,888 |
| 2024-10-30 | 9.380 | 9.600 | 9.220 | 9.480 | 9.480 | 7,520 |
| 2024-10-29 | 9.160 | 9.500 | 8.780 | 9.380 | 9.380 | 2,323 |
| 2024-10-28 | 9.500 | 9.760 | 9.080 | 9.360 | 9.360 | 14,617 |
| 2024-10-25 | 9.160 | 9.160 | 8.700 | 8.700 | 8.700 | 1,412 |
| 2024-10-24 | 8.620 | 9.200 | 8.480 | 8.660 | 8.660 | 5,480 |
| 2024-10-23 | 8.500 | 9.000 | 8.340 | 9.000 | 9.000 | 10,265 |
| 2024-10-22 | 8.640 | 8.720 | 8.540 | 8.600 | 8.600 | 15,899 |
| 2024-10-21 | 8.880 | 8.880 | 8.480 | 8.480 | 8.480 | 3,192 |
| 2024-10-18 | 8.680 | 9.000 | 8.600 | 8.920 | 8.920 | 3,080 |
| 2024-10-17 | 8.740 | 8.740 | 8.680 | 8.680 | 8.680 | 7,500 |
| 2024-10-16 | 9.140 | 9.140 | 8.640 | 8.840 | 8.840 | 5,456 |
| 2024-10-15 | 9.020 | 9.200 | 9.020 | 9.140 | 9.140 | 185 |
| 2024-10-14 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 326 |
| 2024-10-11 | 9.200 | 9.200 | 8.740 | 8.740 | 8.740 | 1,555 |
| 2024-10-10 | 8.800 | 9.160 | 8.800 | 9.160 | 9.160 | 5,022 |
| 2024-10-09 | 9.100 | 9.280 | 8.520 | 8.800 | 8.800 | 17,984 |
| 2024-10-08 | 8.960 | 9.020 | 8.960 | 9.020 | 9.020 | 14 |
| 2024-10-07 | 9.000 | 9.200 | 9.000 | 9.040 | 9.040 | 4,482 |
| 2024-10-04 | 9.020 | 9.020 | 8.720 | 9.000 | 9.000 | 46,454 |
| 2024-10-03 | 8.940 | 9.020 | 8.720 | 9.020 | 9.020 | 3,590 |
| 2024-10-02 | 9.000 | 9.160 | 8.920 | 9.040 | 9.040 | 9,887 |
| 2024-10-01 | 8.800 | 9.000 | 8.700 | 9.000 | 9.000 | 9,625 |
| 2024-09-30 | 9.000 | 9.000 | 8.220 | 8.500 | 8.500 | 3,967 |
| 2024-09-27 | 8.900 | 9.080 | 8.900 | 9.000 | 9.000 | 1,240 |
| 2024-09-26 | 8.840 | 8.920 | 8.200 | 8.900 | 8.900 | 15,243 |
| 2024-09-25 | 8.800 | 9.460 | 8.520 | 8.720 | 8.720 | 4,412 |
| 2024-09-24 | 9.440 | 9.440 | 8.660 | 8.860 | 8.860 | 4,068 |
| 2024-09-23 | 9.580 | 9.580 | 8.520 | 9.000 | 9.000 | 11,403 |
| 2024-09-20 | 9.020 | 9.360 | 8.760 | 9.320 | 9.320 | 1,618 |
| 2024-09-19 | 8.880 | 9.020 | 8.800 | 8.820 | 8.820 | 892 |
| 2024-09-18 | 8.840 | 9.060 | 8.840 | 9.060 | 9.060 | 1,316 |
| 2024-09-17 | 9.000 | 9.220 | 8.980 | 9.000 | 9.000 | 3,925 |
| 2024-09-16 | 9.360 | 9.360 | 8.960 | 9.060 | 9.060 | 5,190 |
| 2024-09-13 | 8.920 | 9.380 | 8.800 | 9.360 | 9.360 | 480 |
| 2024-09-12 | 9.600 | 9.600 | 8.900 | 8.920 | 8.920 | 11,283 |
| 2024-09-11 | 9.840 | 9.860 | 9.520 | 9.600 | 9.600 | 2,221 |
| 2024-09-10 | 10.250 | 10.400 | 9.960 | 9.960 | 9.960 | 2,113 |
| 2024-09-09 | 10.250 | 10.250 | 9.980 | 9.980 | 9.980 | 4,855 |
| 2024-09-06 | 10.400 | 10.400 | 10.250 | 10.250 | 10.250 | 587 |
| 2024-09-05 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 82 |
| 2024-09-04 | 9.760 | 10.350 | 9.760 | 10.300 | 10.300 | 348 |
| 2024-09-03 | 10.750 | 10.750 | 9.760 | 9.760 | 9.760 | 9,592 |
| 2024-09-02 | 11.000 | 11.000 | 10.450 | 10.750 | 10.750 | 998 |
| 2024-08-30 | 10.500 | 11.000 | 10.500 | 11.000 | 11.000 | 214 |
| 2024-08-29 | 10.500 | 10.500 | 10.450 | 10.500 | 10.500 | 2,646 |
| 2024-08-28 | 10.750 | 11.050 | 10.550 | 10.550 | 10.550 | 1,966 |
| 2024-08-27 | 10.750 | 10.750 | 10.450 | 10.750 | 10.750 | 10,666 |
| 2024-08-26 | 11.750 | 11.800 | 11.000 | 11.000 | 11.000 | 4,696 |
| 2024-08-23 | 11.950 | 11.950 | 11.500 | 11.500 | 11.500 | 2,881 |
| 2024-08-22 | 11.950 | 11.950 | 11.250 | 11.950 | 11.950 | 10,570 |
| 2024-08-21 | 12.300 | 12.450 | 12.000 | 12.000 | 12.000 | 7,063 |
| 2024-08-20 | 12.350 | 12.350 | 11.750 | 12.350 | 12.350 | 9,179 |
| 2024-08-19 | 11.800 | 11.800 | 11.350 | 11.750 | 11.750 | 2,484 |
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.