Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	10.110	10.120	9.930	9.990	7.528	4,990,980
2019-08-20	9.950	10.110	9.820	9.940	7.491	5,022,695
2019-08-19	10.130	10.260	9.980	10.020	7.551	7,932,010
2019-08-16	9.790	10.060	9.790	9.990	7.528	4,357,072
2019-08-15	9.930	9.980	9.650	9.680	7.295	4,601,373
2019-08-14	10.130	10.260	9.870	9.910	7.468	7,102,237
2019-08-13	10.240	10.620	10.210	10.420	7.852	4,817,674
2019-08-12	10.310	10.400	10.150	10.200	7.687	3,396,722
2019-08-09	10.410	10.520	10.220	10.390	7.830	6,115,347
2019-08-08	10.550	10.690	10.490	10.530	7.935	4,470,530
2019-08-07	10.220	10.510	10.160	10.470	7.890	7,184,909
2019-08-06	10.480	10.560	10.220	10.410	7.845	5,462,728
2019-08-05	10.400	10.510	10.250	10.320	7.777	6,351,951
2019-08-02	10.870	11.020	10.560	10.740	8.093	5,513,022
2019-08-01	11.130	11.530	10.720	10.940	8.244	14,284,492
2019-07-31	11.440	11.500	10.940	11.150	8.402	11,370,665
2019-07-30	11.180	11.490	11.090	11.460	8.636	6,781,235
2019-07-29	11.220	11.330	11.120	11.290	8.508	8,234,831
2019-07-26	10.600	11.330	10.500	11.260	8.485	19,215,358
2019-07-25	10.150	10.210	9.650	9.940	7.491	11,445,906
2019-07-24	10.070	10.330	10.050	10.310	7.769	6,519,684
2019-07-23	10.050	10.150	9.940	10.100	7.611	4,417,716
2019-07-22	9.850	10.020	9.830	9.980	7.521	6,752,307
2019-07-19	9.870	9.970	9.760	9.780	7.370	4,105,075
2019-07-18	9.730	9.910	9.610	9.850	7.423	6,429,846
2019-07-17	9.610	9.820	9.530	9.740	7.340	8,189,846
2019-07-16	9.720	9.780	9.630	9.650	7.272	4,389,318
2019-07-15	9.900	9.960	9.690	9.750	7.347	3,957,114
2019-07-12	9.610	9.920	9.610	9.900	7.460	4,446,910
2019-07-11	9.720	9.720	9.520	9.580	7.219	4,438,417
2019-07-10	9.750	9.800	9.660	9.710	7.317	3,757,533
2019-07-09	9.640	9.790	9.630	9.720	7.325	3,554,370
2019-07-08	9.650	9.860	9.640	9.710	7.317	4,870,355
2019-07-05	9.680	9.820	9.590	9.800	7.385	7,272,889
2019-07-03	9.590	9.840	9.560	9.780	7.370	4,682,718
2019-07-02	9.720	9.760	9.450	9.560	7.204	10,206,621
2019-07-01	10.000	10.040	9.740	9.770	7.363	10,313,179
2019-06-28	9.500	9.610	9.390	9.570	7.212	11,427,991
2019-06-27	9.510	9.580	9.410	9.440	7.114	6,732,269
2019-06-26	9.460	9.580	9.420	9.490	7.152	4,858,280
2019-06-25	9.400	9.530	9.240	9.310	7.016	9,415,198
2019-06-24	9.390	9.480	9.340	9.410	7.091	5,160,305
2019-06-21	9.500	9.510	9.360	9.430	7.106	5,764,886
2019-06-20	9.520	9.680	9.450	9.550	7.197	6,448,557
2019-06-19	9.200	9.510	9.200	9.340	7.038	8,368,195
2019-06-18	8.970	9.310	8.970	9.120	6.873	10,280,136
2019-06-17	9.050	9.060	8.880	8.890	6.699	10,706,103
2019-06-14	9.310	9.350	9.010	9.040	6.812	9,423,956
2019-06-13	9.440	9.510	9.340	9.420	7.099	8,663,320
2019-06-12	9.510	9.560	9.340	9.410	7.091	6,368,406
2019-06-11	9.760	9.820	9.470	9.600	7.234	6,569,977
2019-06-10	9.590	9.810	9.520	9.650	7.272	6,894,959
2019-06-07	9.660	9.790	9.490	9.510	7.167	10,237,407
2019-06-06	9.860	9.860	9.450	9.630	7.257	12,712,395
2019-06-05	9.640	9.640	9.200	9.350	7.046	13,766,563
2019-06-04	9.220	9.550	9.170	9.550	7.197	6,929,461
2019-06-03	8.920	9.270	8.820	9.050	6.820	6,944,722
2019-05-31	9.010	9.290	8.870	8.940	6.737	11,787,078
2019-05-30	9.250	9.410	9.200	9.280	6.993	7,439,162
2019-05-29	9.300	9.400	9.070	9.250	6.971	8,600,154

← NewerPage 31 of 79 · 4,730 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.