Skip to main content
Flexion Mobile Plc (STO:FLEXM)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.500
+0.100 (4.17%)
Mar 9, 2026, 5:29 PM CET

Flexion Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.712.712.392.39--0.42%331
Mar 6, 20262.582.962.402.402.40-6.98%2,143
Mar 5, 20262.512.652.502.582.583.20%4,665
Mar 4, 20262.992.992.502.502.50-0.40%17,757
Mar 3, 20262.512.802.512.512.51-20.82%2,430
Mar 2, 20262.573.272.523.173.1720.08%2,812
Feb 27, 20262.662.662.642.642.64-0.38%7,680
Feb 26, 20262.702.702.502.652.65-1.85%30,895
Feb 25, 20262.712.712.702.702.70-0.37%5,800
Feb 24, 20262.702.712.702.712.711.50%7,990
Feb 23, 20262.602.672.602.672.67-5,271
Feb 20, 20262.672.672.672.672.67-88
Feb 19, 20262.732.752.672.672.67-2.20%10,475
Feb 17, 20262.732.732.732.732.73-415
Feb 16, 20262.732.732.732.732.730.37%2,557
Feb 13, 20262.712.722.712.722.721.87%50,996
Feb 12, 20262.862.872.642.672.67-6.97%39,795
Feb 11, 20262.853.352.852.872.874.36%1,350
Feb 10, 20262.752.752.752.752.75-1.08%871
Feb 5, 20263.343.342.782.782.780.72%2,284
Feb 4, 20262.762.762.762.762.76-832
Feb 3, 20262.832.832.762.762.760.73%2,825
Feb 2, 20262.802.802.742.742.74-2.14%15,500
Jan 30, 20262.802.802.802.802.80-2.10%10
Jan 29, 20262.812.862.812.862.86-1.04%348
Jan 27, 20262.892.892.892.892.892.85%6,010
Jan 26, 20262.922.922.812.812.81-4.75%8,447
Jan 22, 20262.922.952.922.952.950.68%86
Jan 20, 20262.932.932.932.932.93-10,149
Jan 19, 20263.003.002.892.932.93-3.62%11,553
Jan 16, 20263.023.302.963.043.041.67%14,570
Jan 15, 20262.893.002.892.992.996.41%24,270
Jan 14, 20262.682.812.682.812.817.25%11,323
Jan 13, 20262.622.622.622.622.62-1.50%300
Jan 12, 20262.612.662.612.662.662.31%16,060
Jan 9, 20262.762.762.552.602.60-4.41%33,745
Jan 8, 20262.832.842.722.722.72-5.88%10,943
Jan 7, 20262.692.902.692.892.897.43%31,500
Jan 5, 20262.712.752.692.692.69-6,697
Jan 2, 20262.662.692.622.692.693.07%9,350
Dec 30, 20252.562.612.482.612.610.38%90,748
Dec 29, 20252.572.782.522.602.601.17%33,125
Dec 23, 20252.572.572.572.572.57-0.77%600
Dec 22, 20252.642.642.592.592.590.39%2,170
Dec 19, 20252.582.582.582.582.58-1,200
Dec 18, 20252.632.642.582.582.58-1.53%3,599
Dec 17, 20252.552.622.552.622.620.38%29,565
Dec 16, 20252.552.612.552.612.611.95%24,718
Dec 15, 20252.552.612.552.562.560.39%889
Dec 12, 20252.522.582.522.552.55-1.16%27,294
Dec 11, 20252.562.582.522.582.582.79%12,339
Dec 10, 20252.532.532.482.512.51-2.71%15,182
Dec 9, 20252.532.582.532.582.582.38%692
Dec 8, 20252.782.842.492.522.52-11.58%170,140
Dec 5, 20252.602.862.602.852.857.14%28,549
Dec 4, 20252.612.662.602.662.662.31%62,566
Dec 3, 20252.922.932.602.602.60-11.26%100,606
Dec 2, 20253.073.072.932.932.93-4.56%13,047
Dec 1, 20253.103.163.073.073.07-0.97%252,790
Nov 28, 20253.193.193.103.103.10-3.13%23,789
Nov 27, 20253.193.293.193.203.20-0.93%35,180
Nov 26, 20253.423.423.233.233.23-5.56%35,638
Nov 25, 20253.103.523.103.423.4210.32%36,036
Nov 24, 20253.103.103.103.103.10-6,594
Nov 21, 20253.163.213.103.103.10-4.32%35,657
Nov 20, 20252.713.302.713.243.2420.00%233,239
Nov 19, 20252.902.902.492.702.70-2.88%277,740
Nov 18, 20252.312.782.302.782.7819.31%135,470
Nov 17, 20252.312.402.302.332.33-2.51%72,977
Nov 14, 20252.302.402.302.392.393.91%121,176
Nov 13, 20252.502.502.282.302.30-371,964
Nov 12, 20252.512.512.302.302.30-7.63%192,688
Nov 11, 20252.592.602.222.492.49-6.04%175,107
Nov 10, 20252.632.652.592.652.652.32%20,833
Nov 7, 20252.592.662.592.592.59-2.26%109,143
Nov 6, 20252.742.742.582.652.65-2.57%211,005
Nov 5, 20252.782.802.632.722.72-2.86%189,666
Nov 4, 20253.113.112.802.802.80-9.68%67,660
Nov 3, 20252.683.292.683.103.1012.32%131,383
Oct 31, 20252.802.802.702.762.76-1.43%52,777
Oct 30, 20252.912.912.802.802.80-3.11%25,227
Oct 29, 20253.053.052.892.892.89-7.07%42,699
Oct 28, 20252.943.112.923.113.114.01%70,612
Oct 27, 20252.993.002.992.992.99-1.32%8,105
Oct 24, 20253.063.063.033.033.031.34%5,930
Oct 23, 20253.003.002.982.992.99-0.99%71,317
Oct 22, 20253.083.083.023.023.020.33%22,259
Oct 21, 20253.033.283.013.013.010.33%50,586
Oct 20, 20252.933.042.933.003.003.81%28,569
Oct 17, 20252.812.942.792.892.893.21%56,144
Oct 16, 20252.802.932.792.802.80-5.72%83,214
Oct 15, 20252.912.972.632.972.972.41%120,482
Oct 14, 20252.942.942.842.902.90-2.36%6,982
Oct 13, 20253.103.152.862.972.97-6.60%196,282
Oct 10, 20253.423.423.113.183.18-6.47%39,579
Oct 9, 20253.253.653.253.403.404.62%67,784
Oct 8, 20253.493.493.073.253.25-4.97%89,577
Oct 7, 20253.903.963.243.423.42-14.07%227,354
Oct 6, 20254.024.103.853.983.98-2.69%46,473
Oct 3, 20254.234.233.824.094.09-3.76%352,903