Stockholm - Delayed Quote SEK

FlexQube AB (publ) (FLEXQ.ST)

Compare
10.00 +0.60 (+6.38%)
At close: December 23 at 5:21:37 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 9.36 10.00 8.92 10.00 10.00 10,733
Dec 20, 2024 9.38 9.50 9.38 9.40 9.40 4,390
Dec 19, 2024 9.20 9.68 9.20 9.40 9.40 19,487
Dec 18, 2024 9.00 9.50 8.66 9.50 9.50 5,305
Dec 17, 2024 9.02 9.10 9.00 9.10 9.10 12,951
Dec 16, 2024 9.00 9.20 8.92 9.00 9.00 6,485
Dec 13, 2024 8.10 8.70 8.10 8.50 8.50 14,501
Dec 12, 2024 8.54 8.54 8.00 8.00 8.00 25,305
Dec 11, 2024 8.90 8.90 8.56 8.56 8.56 4,379
Dec 10, 2024 8.68 8.92 8.64 8.92 8.92 4,670
Dec 9, 2024 8.66 9.00 8.66 9.00 9.00 1,840
Dec 6, 2024 9.18 9.18 8.86 8.86 8.86 362
Dec 5, 2024 9.20 9.20 8.78 9.08 9.08 3,787
Dec 4, 2024 8.74 9.20 8.72 9.20 9.20 6,380
Dec 3, 2024 9.20 9.26 9.00 9.00 9.00 2,591
Dec 2, 2024 8.98 9.20 8.80 9.20 9.20 1,991
Nov 29, 2024 8.20 8.80 8.20 8.80 8.80 4,651
Nov 28, 2024 8.40 8.48 8.02 8.38 8.38 21,172
Nov 27, 2024 8.46 8.46 8.16 8.16 8.16 5,525
Nov 26, 2024 8.56 8.56 8.20 8.46 8.46 25,697
Nov 25, 2024 8.66 8.66 8.18 8.56 8.56 22,777
Nov 22, 2024 8.68 8.80 8.44 8.68 8.68 29,904
Nov 21, 2024 8.68 8.68 8.16 8.62 8.62 1,321
Nov 20, 2024 8.68 8.68 8.20 8.66 8.66 5,407
Nov 19, 2024 8.58 8.68 8.58 8.68 8.68 26,196
Nov 18, 2024 7.98 8.68 7.98 8.60 8.60 44,461
Nov 15, 2024 8.00 8.50 7.94 8.50 8.50 3,958
Nov 14, 2024 8.66 8.66 7.96 8.00 8.00 6,521
Nov 13, 2024 8.12 8.66 8.12 8.26 8.26 4,268
Nov 12, 2024 8.02 8.70 8.02 8.10 8.10 8,910
Nov 11, 2024 8.48 8.50 7.86 8.30 8.30 19,775
Nov 8, 2024 8.92 8.92 8.30 8.52 8.52 1,026
Nov 7, 2024 8.74 9.14 8.16 8.60 8.60 15,752
Nov 6, 2024 8.90 9.40 8.34 9.40 9.40 37,824
Nov 5, 2024 9.08 9.46 8.62 9.46 9.46 12,814
Nov 4, 2024 9.18 9.50 9.00 9.12 9.12 5,532
Nov 1, 2024 9.24 9.40 9.20 9.20 9.20 3,858
Oct 31, 2024 9.12 9.14 8.90 9.08 9.08 8,888
Oct 30, 2024 9.38 9.60 9.22 9.48 9.48 7,520
Oct 29, 2024 9.16 9.50 8.78 9.38 9.38 2,323
Oct 28, 2024 9.50 9.76 9.08 9.36 9.36 14,617
Oct 25, 2024 9.16 9.16 8.70 8.70 8.70 1,412
Oct 24, 2024 8.62 9.20 8.48 8.66 8.66 5,480
Oct 23, 2024 8.50 9.00 8.34 9.00 9.00 10,265
Oct 22, 2024 8.64 8.72 8.54 8.60 8.60 15,899
Oct 21, 2024 8.88 8.88 8.48 8.48 8.48 3,192
Oct 18, 2024 8.68 9.00 8.60 8.92 8.92 3,080
Oct 17, 2024 8.74 8.74 8.68 8.68 8.68 7,500
Oct 16, 2024 9.14 9.14 8.64 8.84 8.84 5,456
Oct 15, 2024 9.02 9.20 9.02 9.14 9.14 185
Oct 14, 2024 9.02 9.02 9.02 9.02 9.02 326
Oct 11, 2024 9.20 9.20 8.74 8.74 8.74 1,555
Oct 10, 2024 8.80 9.16 8.80 9.16 9.16 5,022
Oct 9, 2024 9.10 9.28 8.52 8.80 8.80 17,984
Oct 8, 2024 8.96 9.02 8.96 9.02 9.02 14
Oct 7, 2024 9.00 9.20 9.00 9.04 9.04 4,482
Oct 4, 2024 9.02 9.02 8.72 9.00 9.00 46,454
Oct 3, 2024 8.94 9.02 8.72 9.02 9.02 3,590
Oct 2, 2024 9.00 9.16 8.92 9.04 9.04 9,887
Oct 1, 2024 8.80 9.00 8.70 9.00 9.00 9,625
Sep 30, 2024 9.00 9.00 8.22 8.50 8.50 3,967
Sep 27, 2024 8.90 9.08 8.90 9.00 9.00 1,240
Sep 26, 2024 8.84 8.92 8.20 8.90 8.90 15,243
Sep 25, 2024 8.80 9.46 8.52 8.72 8.72 4,412
Sep 24, 2024 9.44 9.44 8.66 8.86 8.86 4,068
Sep 23, 2024 9.58 9.58 8.52 9.00 9.00 11,403
Sep 20, 2024 9.02 9.36 8.76 9.32 9.32 1,618
Sep 19, 2024 8.88 9.02 8.80 8.82 8.82 892
Sep 18, 2024 8.84 9.06 8.84 9.06 9.06 1,316
Sep 17, 2024 9.00 9.22 8.98 9.00 9.00 3,925
Sep 16, 2024 9.36 9.36 8.96 9.06 9.06 5,190
Sep 13, 2024 8.92 9.38 8.80 9.36 9.36 480
Sep 12, 2024 9.60 9.60 8.90 8.92 8.92 11,283
Sep 11, 2024 9.84 9.86 9.52 9.60 9.60 2,221
Sep 10, 2024 10.25 10.40 9.96 9.96 9.96 2,113
Sep 9, 2024 10.25 10.25 9.98 9.98 9.98 4,855
Sep 6, 2024 10.40 10.40 10.25 10.25 10.25 587
Sep 5, 2024 10.25 10.25 10.25 10.25 10.25 82
Sep 4, 2024 9.76 10.35 9.76 10.30 10.30 348
Sep 3, 2024 10.75 10.75 9.76 9.76 9.76 9,592
Sep 2, 2024 11.00 11.00 10.45 10.75 10.75 998
Aug 30, 2024 10.50 11.00 10.50 11.00 11.00 214
Aug 29, 2024 10.50 10.50 10.45 10.50 10.50 2,646
Aug 28, 2024 10.75 11.05 10.55 10.55 10.55 1,966
Aug 27, 2024 10.75 10.75 10.45 10.75 10.75 10,666
Aug 26, 2024 11.75 11.80 11.00 11.00 11.00 4,696
Aug 23, 2024 11.95 11.95 11.50 11.50 11.50 2,881
Aug 22, 2024 11.95 11.95 11.25 11.95 11.95 10,570
Aug 21, 2024 12.30 12.45 12.00 12.00 12.00 7,063
Aug 20, 2024 12.35 12.35 11.75 12.35 12.35 9,179
Aug 19, 2024 11.80 11.80 11.35 11.75 11.75 2,484
Aug 16, 2024 12.00 12.70 11.55 11.95 11.95 5,337
Aug 15, 2024 11.00 12.00 10.45 12.00 12.00 9,119
Aug 14, 2024 10.30 10.30 10.25 10.25 10.25 1,201
Aug 13, 2024 10.50 10.50 10.00 10.30 10.30 4,128
Aug 12, 2024 10.65 11.30 10.50 10.60 10.60 997
Aug 9, 2024 10.60 10.85 10.45 10.65 10.65 5,279
Aug 8, 2024 10.45 11.25 10.25 10.45 10.45 18,507
Aug 7, 2024 11.10 11.10 10.35 10.40 10.40 14,168
Aug 6, 2024 10.10 11.35 10.10 10.40 10.40 16,478
Aug 5, 2024 9.98 10.30 9.76 10.20 10.20 11,088
Aug 2, 2024 10.60 10.60 10.25 10.25 10.25 2,729
Aug 1, 2024 11.55 11.60 11.00 11.00 11.00 4,528
Jul 31, 2024 11.50 12.95 10.75 11.40 11.40 21,480
Jul 30, 2024 10.55 11.50 10.55 11.00 11.00 1,819
Jul 29, 2024 10.80 11.65 10.50 10.50 10.50 6,639
Jul 26, 2024 10.30 10.80 10.05 10.80 10.80 9,565
Jul 25, 2024 10.10 10.65 10.00 10.65 10.65 3,838
Jul 24, 2024 10.00 10.20 10.00 10.10 10.10 3,483
Jul 23, 2024 10.00 10.50 10.00 10.50 10.50 1,367
Jul 22, 2024 10.05 10.80 10.05 10.60 10.60 13,311
Jul 19, 2024 10.05 10.20 9.66 10.20 10.20 2,272
Jul 18, 2024 10.15 10.55 10.15 10.25 10.25 1,800
Jul 17, 2024 10.35 10.50 10.15 10.50 10.50 10,373
Jul 16, 2024 11.00 11.20 10.55 11.20 11.20 1,824
Jul 15, 2024 10.45 11.05 10.40 11.00 11.00 7,382
Jul 12, 2024 10.45 11.20 10.40 11.00 11.00 2,759
Jul 11, 2024 11.90 11.90 10.40 11.70 11.70 3,387
Jul 10, 2024 10.55 11.50 10.55 11.50 11.50 2,392
Jul 9, 2024 10.50 10.85 10.25 10.25 10.25 5,701
Jul 8, 2024 9.98 10.25 9.60 10.25 10.25 2,944
Jul 5, 2024 9.72 9.80 9.72 9.76 9.76 3,255
Jul 4, 2024 10.35 10.35 9.68 10.35 10.35 2,744
Jul 3, 2024 10.20 10.40 9.62 10.35 10.35 3,221
Jul 2, 2024 9.42 10.20 9.42 10.00 10.00 15,135
Jul 1, 2024 10.00 10.00 9.14 9.42 9.42 6,132
Jun 28, 2024 9.12 9.94 9.00 9.30 9.30 17,590
Jun 27, 2024 9.00 9.00 9.00 9.00 9.00 225
Jun 26, 2024 9.12 9.12 9.12 9.12 9.12 10
Jun 25, 2024 9.18 9.18 9.18 9.18 9.18 115
Jun 24, 2024 9.18 9.18 8.80 9.00 9.00 3,760
Jun 20, 2024 9.18 9.18 8.90 9.16 9.16 1,562
Jun 19, 2024 8.98 9.18 8.92 9.14 9.14 5,647
Jun 18, 2024 9.06 9.06 8.98 8.98 8.98 6,386
Jun 17, 2024 9.08 9.28 9.06 9.06 9.06 2,956
Jun 14, 2024 9.58 9.58 9.10 9.38 9.38 9,360
Jun 13, 2024 9.18 9.66 9.18 9.32 9.32 3,432
Jun 12, 2024 9.60 9.60 9.04 9.56 9.56 5,522
Jun 11, 2024 9.64 9.64 9.54 9.60 9.60 4,079
Jun 10, 2024 9.90 9.90 9.86 9.86 9.86 1,071
Jun 7, 2024 10.40 10.40 9.88 9.88 9.88 3,143
Jun 5, 2024 10.35 10.40 10.05 10.40 10.40 1,180
Jun 4, 2024 10.35 10.50 10.05 10.50 10.50 1,936
Jun 3, 2024 10.55 10.55 10.00 10.35 10.35 14,296
May 31, 2024 10.05 10.55 9.92 10.55 10.55 11,827
May 30, 2024 11.25 11.25 10.10 10.55 10.55 1,156
May 29, 2024 10.30 10.55 10.00 10.00 10.00 9,677
May 28, 2024 11.30 11.30 10.15 10.25 10.25 9,932
May 27, 2024 10.85 11.40 10.50 11.30 11.30 7,162
May 24, 2024 11.30 11.30 10.70 10.90 10.90 5,383
May 23, 2024 10.45 11.40 10.20 11.35 11.35 32,995
May 22, 2024 9.80 9.96 9.50 9.92 9.92 5,158
May 21, 2024 9.84 9.84 9.82 9.82 9.82 10,117
May 20, 2024 10.55 10.55 9.56 9.82 9.82 5,603
May 17, 2024 10.30 10.85 10.10 10.45 10.45 9,416
May 16, 2024 10.05 11.45 10.05 10.75 10.75 20,179
May 15, 2024 10.10 10.50 9.88 10.50 10.50 3,379
May 14, 2024 9.60 10.40 9.30 9.60 9.60 1,296
May 13, 2024 10.30 10.30 9.58 9.60 9.60 1,930
May 10, 2024 9.90 9.92 9.52 9.92 9.92 711
May 8, 2024 9.90 9.90 9.90 9.90 9.90 63
May 7, 2024 9.88 9.90 9.46 9.90 9.90 5,397
May 6, 2024 9.50 9.94 9.46 9.88 9.88 3,093
May 3, 2024 9.50 9.52 9.50 9.50 9.50 5,040
May 2, 2024 10.00 10.00 9.46 9.70 9.70 5,262
Apr 30, 2024 9.86 10.55 9.34 10.55 10.55 1,778
Apr 29, 2024 9.90 9.90 9.08 9.82 9.82 4,941
Apr 26, 2024 9.98 10.00 9.64 9.88 9.88 3,289
Apr 25, 2024 9.82 9.96 9.60 9.76 9.76 1,749
Apr 24, 2024 9.64 9.86 9.56 9.82 9.82 1,481
Apr 23, 2024 9.94 9.94 9.60 9.64 9.64 10,992
Apr 22, 2024 10.50 10.50 9.90 10.35 10.35 790
Apr 19, 2024 10.40 10.85 10.15 10.50 10.50 2,987
Apr 18, 2024 10.75 10.75 10.75 10.75 10.75 2
Apr 17, 2024 11.55 11.85 10.75 10.75 10.75 1,612
Apr 16, 2024 11.50 11.80 10.65 11.60 11.60 768
Apr 15, 2024 10.55 11.65 10.55 11.50 11.50 1,867
Apr 12, 2024 12.40 12.40 11.00 11.05 11.05 3,357
Apr 11, 2024 11.50 11.90 11.30 11.90 11.90 7,494
Apr 10, 2024 9.86 11.00 9.84 11.00 11.00 3,338
Apr 9, 2024 9.70 9.76 9.30 9.68 9.68 2,052
Apr 8, 2024 9.60 9.60 9.60 9.60 9.60 289
Apr 5, 2024 9.78 9.80 9.40 9.60 9.60 1,586
Apr 4, 2024 9.88 9.88 9.20 9.80 9.80 1,912
Apr 3, 2024 9.46 9.62 9.46 9.60 9.60 1,774
Apr 2, 2024 9.40 9.96 9.28 9.70 9.70 18,589
Mar 28, 2024 9.16 9.48 9.14 9.14 9.14 862
Mar 27, 2024 9.46 9.46 9.08 9.08 9.08 415
Mar 26, 2024 9.72 9.98 9.34 9.46 9.46 6,541
Mar 25, 2024 9.80 9.80 9.22 9.72 9.72 1,662
Mar 22, 2024 9.80 9.80 9.80 9.80 9.80 205
Mar 21, 2024 9.76 9.98 9.74 9.98 9.98 2,080
Mar 20, 2024 9.52 9.52 9.52 9.52 9.52 -
Mar 19, 2024 9.50 9.52 9.30 9.52 9.52 4,205
Mar 18, 2024 9.10 9.74 9.10 9.72 9.72 114
Mar 15, 2024 9.00 9.40 9.00 9.00 9.00 6,358
Mar 14, 2024 9.44 9.86 9.10 9.16 9.16 2,295
Mar 13, 2024 9.90 10.00 9.04 9.44 9.44 13,803
Mar 12, 2024 9.80 10.05 9.80 10.00 10.00 4,751
Mar 11, 2024 10.35 10.35 9.80 9.80 9.80 9,440
Mar 8, 2024 10.60 11.00 10.30 10.30 10.30 13,397
Mar 7, 2024 10.60 10.60 10.55 10.60 10.60 852
Mar 6, 2024 10.60 10.95 10.60 10.85 10.85 1,949
Mar 5, 2024 11.20 11.60 10.50 10.55 10.55 7,758
Mar 4, 2024 11.15 11.20 11.15 11.20 11.20 2,908
Mar 1, 2024 10.90 11.00 10.70 11.00 11.00 1,508
Feb 29, 2024 11.00 11.00 10.40 10.65 10.65 2,479
Feb 28, 2024 10.55 10.95 10.55 10.55 10.55 2,287
Feb 27, 2024 10.75 10.75 10.15 10.55 10.55 4,668
Feb 26, 2024 11.00 11.20 10.30 10.75 10.75 5,002
Feb 23, 2024 9.98 10.90 9.74 10.80 10.80 2,850
Feb 22, 2024 9.46 9.96 9.40 9.94 9.94 5,068
Feb 21, 2024 9.00 9.58 8.56 9.46 9.46 12,034
Feb 20, 2024 9.00 9.02 8.50 8.50 8.50 5,965
Feb 19, 2024 9.50 9.90 9.00 9.00 9.00 16,485
Feb 16, 2024 10.45 10.45 9.34 9.50 9.50 25,180
Feb 15, 2024 10.75 10.95 10.65 10.65 10.65 335
Feb 14, 2024 11.05 11.05 10.75 10.75 10.75 2,494
Feb 13, 2024 11.35 11.35 10.65 11.10 11.10 6,947
Feb 12, 2024 10.85 10.90 10.40 10.80 10.80 6,163
Feb 9, 2024 11.80 12.30 10.95 10.95 10.95 4,250
Feb 8, 2024 11.00 11.45 11.00 11.10 11.10 315
Feb 7, 2024 11.40 11.40 11.00 11.00 11.00 595
Feb 6, 2024 11.00 11.35 11.00 11.15 11.15 4,785
Feb 5, 2024 11.90 12.10 11.15 11.25 11.25 3,976
Feb 2, 2024 11.55 12.10 11.50 11.95 11.95 233
Feb 1, 2024 11.75 12.00 11.50 12.00 12.00 2,876
Jan 31, 2024 11.95 11.95 11.60 11.95 11.95 11,517
Jan 30, 2024 12.35 12.50 11.70 11.95 11.95 8,172
Jan 29, 2024 12.55 12.55 12.35 12.35 12.35 927
Jan 26, 2024 12.00 12.50 11.95 12.45 12.45 3,083
Jan 25, 2024 12.80 12.80 12.05 12.05 12.05 1,871
Jan 24, 2024 13.00 13.30 12.10 12.60 12.60 3,798
Jan 23, 2024 12.40 13.10 12.40 13.00 13.00 1,937
Jan 22, 2024 12.70 13.00 12.40 12.40 12.40 4,105
Jan 19, 2024 13.50 13.50 12.75 12.80 12.80 1,550
Jan 18, 2024 12.70 13.50 12.65 13.50 13.50 13,979
Jan 17, 2024 13.00 13.30 12.80 12.80 12.80 2,081
Jan 16, 2024 12.85 13.20 12.80 13.00 13.00 3,748
Jan 15, 2024 13.25 13.65 12.80 13.10 13.10 6,739
Jan 12, 2024 13.20 13.50 13.05 13.50 13.50 4,838
Jan 11, 2024 12.95 13.50 12.80 13.00 13.00 17,849
Jan 10, 2024 13.00 13.45 13.00 13.30 13.30 4,797
Jan 9, 2024 13.50 13.50 13.30 13.30 13.30 454
Jan 8, 2024 13.90 13.90 13.05 13.65 13.65 2,824
Jan 5, 2024 12.90 13.95 12.90 13.95 13.95 3,506
Jan 4, 2024 13.05 13.35 12.90 12.90 12.90 138
Jan 3, 2024 12.75 12.80 12.75 12.75 12.75 1,307
Jan 2, 2024 13.40 13.40 12.75 13.05 13.05 1,295
Dec 29, 2023 12.95 13.65 12.70 13.00 13.00 37,201
Dec 28, 2023 12.95 12.95 12.75 12.95 12.95 7,196
Dec 27, 2023 13.00 13.00 12.45 12.95 12.95 15,844