Skip to main content
Flexion Mobile Plc (STO:FLEXM)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.860
+0.150 (5.54%)
Apr 28, 2026, 5:19 PM CET

Flexion Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.722.902.722.862.865.54%61,311
Apr 27, 20262.682.712.642.712.711.12%1,963
Apr 24, 20262.752.762.682.682.68-2.90%27,393
Apr 23, 20262.972.972.762.762.76-0.72%4,160
Apr 22, 20262.692.782.692.782.78-4.14%2,890
Apr 21, 20262.692.902.682.902.90-12,780
Apr 20, 20262.703.302.702.902.902.11%13,589
Apr 17, 20262.803.312.802.842.84-4.70%12,992
Apr 16, 20262.722.982.502.982.986.43%192,461
Apr 15, 20262.452.802.452.802.8012.00%161,202
Apr 14, 20262.502.502.502.502.50-5.66%18,011
Apr 13, 20262.852.852.652.652.65-1.85%15,485
Apr 10, 20262.702.822.672.702.700.37%81,547
Apr 9, 20262.442.692.442.692.69-0.37%53,456
Apr 8, 20263.193.192.402.702.70-61,839
Apr 7, 20262.722.722.702.702.70-1.10%14,001
Apr 2, 20262.362.962.362.732.733.41%1,750
Apr 1, 20262.982.982.642.642.641.54%4,838
Mar 31, 20262.683.002.582.602.60-12.75%51,467
Mar 30, 20262.992.992.972.982.982.05%740
Mar 27, 20262.923.002.922.922.92-0.34%8,448
Mar 26, 20263.003.092.722.932.931.03%980,747
Mar 25, 20262.723.132.652.902.903.57%4,392
Mar 24, 20262.622.802.622.802.807.28%9,773
Mar 23, 20262.603.132.602.612.610.38%24,631
Mar 20, 20262.602.602.602.602.60-0.38%5,700
Mar 19, 20262.772.772.612.612.610.77%1,368
Mar 18, 20262.542.702.542.592.590.78%57,415
Mar 17, 20262.602.602.302.572.57-0.39%38,972
Mar 16, 20262.332.702.332.582.58-6.18%46,204
Mar 12, 20262.312.752.312.752.752.23%5,450
Mar 11, 20262.702.702.262.692.690.75%18
Mar 10, 20262.672.672.672.672.676.80%10
Mar 9, 20262.712.712.392.502.504.17%431
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