Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	18.760	18.880	18.020	18.030	13.587	5,441,496
2022-01-04	18.830	18.990	18.640	18.670	14.069	5,167,603
2022-01-03	18.410	18.810	18.410	18.580	14.002	3,352,666
2021-12-31	18.390	18.580	18.310	18.330	13.813	1,985,325
2021-12-30	18.290	18.640	18.270	18.390	13.858	2,553,015
2021-12-29	18.190	18.510	18.100	18.350	13.828	2,252,715
2021-12-28	18.320	18.360	18.090	18.200	13.715	1,979,486
2021-12-27	17.850	18.280	17.720	18.200	13.715	3,370,315
2021-12-23	17.730	17.940	17.690	17.770	13.391	2,075,295
2021-12-22	17.540	17.630	17.310	17.580	13.248	3,382,523
2021-12-21	17.170	17.580	17.160	17.480	13.173	3,937,209
2021-12-20	16.430	17.020	16.430	16.990	12.803	6,104,200
2021-12-17	16.700	17.280	16.360	17.140	12.916	5,513,287
2021-12-16	17.100	17.340	16.680	16.730	12.607	7,847,613
2021-12-15	16.730	16.810	16.210	16.610	12.517	8,158,927
2021-12-14	16.760	17.070	16.640	16.720	12.600	2,884,898
2021-12-13	17.280	17.280	16.730	16.920	12.751	4,612,917
2021-12-10	17.500	17.580	17.130	17.290	13.029	2,696,066
2021-12-09	17.340	17.520	17.210	17.220	12.977	2,923,912
2021-12-08	17.620	17.900	17.420	17.440	13.142	3,819,770
2021-12-07	17.310	17.920	17.280	17.680	13.323	3,835,295
2021-12-06	16.850	17.150	16.600	16.970	12.788	2,960,670
2021-12-03	17.200	17.590	16.540	16.660	12.555	7,008,683
2021-12-02	16.600	17.500	16.600	17.360	13.082	4,999,340
2021-12-01	17.530	17.610	16.650	16.660	12.555	6,987,186
2021-11-30	17.320	17.410	16.800	17.100	12.886	5,987,159
2021-11-29	17.840	17.840	17.290	17.530	13.210	2,898,832
2021-11-26	17.320	17.850	17.100	17.560	13.233	6,921,897
2021-11-24	17.640	18.050	17.640	17.970	13.542	3,612,625
2021-11-23	17.610	17.980	17.480	17.820	13.429	8,164,235
2021-11-22	17.780	18.010	17.610	17.630	13.286	11,383,006
2021-11-19	18.390	18.500	17.740	17.780	13.399	9,720,010
2021-11-18	19.400	19.470	18.490	18.570	13.994	5,158,845
2021-11-17	19.280	19.500	19.020	19.400	14.619	3,495,716
2021-11-16	18.910	19.280	18.760	19.230	14.491	3,133,843
2021-11-15	19.070	19.320	18.920	18.960	14.288	5,252,797
2021-11-12	18.280	19.160	18.240	18.980	14.303	4,914,545
2021-11-11	17.480	18.350	17.480	18.280	13.775	3,051,171
2021-11-10	17.630	17.850	17.520	17.820	13.429	4,613,448
2021-11-09	17.900	18.050	17.610	17.760	13.384	3,214,658
2021-11-08	18.160	18.480	17.920	17.920	13.504	3,295,605
2021-11-05	18.080	18.440	18.040	18.220	13.730	5,352,720
2021-11-04	17.850	18.080	17.810	17.900	13.489	7,322,253
2021-11-03	17.620	18.000	17.610	17.830	13.436	18,045,210
2021-11-02	17.710	17.990	17.590	17.600	13.263	5,970,306
2021-11-01	16.950	17.920	16.950	17.660	13.308	10,192,952
2021-10-29	17.020	17.100	16.720	16.900	12.736	10,591,849
2021-10-28	17.020	17.700	16.950	17.140	12.916	16,026,975
2021-10-27	18.700	18.840	18.270	18.280	13.775	5,675,712
2021-10-26	19.100	19.130	18.600	18.720	14.107	2,682,531
2021-10-25	18.730	19.050	18.730	18.940	14.273	5,718,043
2021-10-22	18.880	19.080	18.620	18.670	14.069	3,052,233
2021-10-21	18.690	18.970	18.670	18.960	14.288	3,372,969
2021-10-20	19.060	19.080	18.760	18.810	14.175	2,568,143
2021-10-19	19.210	19.260	19.030	19.060	14.363	2,009,078
2021-10-18	19.050	19.210	18.940	19.060	14.363	2,033,362
2021-10-15	19.100	19.370	19.000	19.040	14.348	2,885,562
2021-10-14	18.560	19.110	18.500	18.980	14.303	3,131,057
2021-10-13	18.390	18.500	18.170	18.280	13.775	1,416,971
2021-10-12	18.780	18.830	18.330	18.390	13.858	2,013,192

← NewerPage 21 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-01-03	1327:1000
2000-10-17	2:1
1999-12-23	2:1
1999-01-12	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.