FlexQube AB (publ) (STO:FLEXQ)
Sweden
· Delayed Price · Currency is SEK 16.00
0.00 (0.00%)
At close: Mar 6, 2026
FlexQube AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.00 | 16.35 | 16.00 | 16.00 | 16.00 | - | 1,341 |
| Mar 5, 2026 | 16.05 | 16.55 | 15.60 | 16.00 | 16.00 | -0.62% | 22,966 |
| Mar 4, 2026 | 15.90 | 16.20 | 15.35 | 16.10 | 16.10 | 0.94% | 10,660 |
| Mar 3, 2026 | 15.40 | 15.95 | 14.95 | 15.95 | 15.95 | - | 59,168 |
| Mar 2, 2026 | 15.50 | 16.00 | 15.00 | 15.95 | 15.95 | 1.27% | 78,813 |
| Feb 27, 2026 | 16.20 | 16.20 | 15.10 | 15.75 | 15.75 | 1.61% | 29,024 |
| Feb 26, 2026 | 15.40 | 17.95 | 14.60 | 15.50 | 15.50 | 32.48% | 252,482 |
| Feb 25, 2026 | 11.50 | 11.70 | 11.20 | 11.70 | 11.70 | 2.18% | 2,820 |
| Feb 24, 2026 | 10.80 | 11.45 | 10.80 | 11.45 | 11.45 | 6.02% | 12,692 |
| Feb 23, 2026 | 9.68 | 10.80 | 9.68 | 10.80 | 10.80 | 6.93% | 90,536 |
| Feb 20, 2026 | 10.15 | 10.20 | 9.88 | 10.10 | 10.10 | 1.00% | 200,892 |
| Feb 19, 2026 | 9.76 | 10.05 | 9.60 | 10.00 | 10.00 | - | 17,908 |
| Feb 18, 2026 | 9.42 | 10.00 | 9.42 | 10.00 | 10.00 | -3.85% | 27,100 |
| Feb 17, 2026 | 9.66 | 10.40 | 9.58 | 10.40 | 10.40 | 6.12% | 8,133 |
| Feb 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 491 |
| Feb 13, 2026 | 10.00 | 10.30 | 9.80 | 9.80 | 9.80 | -1.80% | 317,808 |
| Feb 12, 2026 | 9.80 | 10.20 | 9.80 | 9.98 | 9.98 | -0.20% | 18,960 |
| Feb 11, 2026 | 10.30 | 10.45 | 9.50 | 10.00 | 10.00 | -0.50% | 133,434 |
| Feb 10, 2026 | 9.74 | 10.05 | 9.74 | 10.05 | 10.05 | 2.76% | 1,317 |
| Feb 9, 2026 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | - | 315 |
| Feb 6, 2026 | 9.66 | 9.96 | 9.38 | 9.78 | 9.78 | 0.82% | 13,506 |
| Feb 5, 2026 | 9.92 | 10.35 | 9.70 | 9.70 | 9.70 | -3.00% | 1,663 |
| Feb 4, 2026 | 9.84 | 10.05 | 9.84 | 10.00 | 10.00 | 1.21% | 5,232 |
| Feb 3, 2026 | 9.90 | 10.00 | 9.82 | 9.88 | 9.88 | -1.20% | 9,194 |
| Feb 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,331 |
| Jan 30, 2026 | 9.90 | 10.15 | 9.90 | 10.00 | 10.00 | -1.48% | 239,016 |
| Jan 29, 2026 | 10.45 | 10.45 | 10.00 | 10.15 | 10.15 | 1.50% | 57,515 |
| Jan 28, 2026 | 9.82 | 10.30 | 9.80 | 10.00 | 10.00 | -2.44% | 521,642 |
| Jan 27, 2026 | 9.98 | 10.25 | 9.98 | 10.25 | 10.25 | 3.12% | 4,500 |
| Jan 26, 2026 | 10.60 | 10.60 | 9.90 | 9.94 | 9.94 | -5.33% | 5,074 |
| Jan 23, 2026 | 9.88 | 10.50 | 9.70 | 10.50 | 10.50 | 5.00% | 15,316 |
| Jan 22, 2026 | 10.20 | 10.20 | 9.56 | 10.00 | 10.00 | 5.71% | 8,011 |
| Jan 21, 2026 | 9.62 | 9.74 | 9.46 | 9.46 | 9.46 | -2.47% | 2,850 |
| Jan 20, 2026 | 9.72 | 9.80 | 9.70 | 9.70 | 9.70 | -0.61% | 2,930 |
| Jan 19, 2026 | 9.90 | 10.00 | 9.66 | 9.76 | 9.76 | -1.81% | 16,543 |
| Jan 16, 2026 | 10.15 | 10.25 | 9.94 | 9.94 | 9.94 | -2.55% | 6,211 |
| Jan 15, 2026 | 10.30 | 10.45 | 10.20 | 10.20 | 10.20 | -1.45% | 15,168 |
| Jan 14, 2026 | 10.80 | 10.80 | 10.30 | 10.35 | 10.35 | -3.27% | 6,576 |
| Jan 13, 2026 | 10.85 | 10.85 | 10.50 | 10.70 | 10.70 | -0.47% | 16,892 |
| Jan 12, 2026 | 10.95 | 10.95 | 10.30 | 10.75 | 10.75 | -2.27% | 5,720 |
| Jan 9, 2026 | 10.95 | 11.00 | 10.30 | 11.00 | 11.00 | 2.33% | 19,848 |
| Jan 8, 2026 | 10.60 | 10.75 | 10.40 | 10.75 | 10.75 | 3.37% | 14,679 |
| Jan 7, 2026 | 10.40 | 10.55 | 10.40 | 10.40 | 10.40 | 0.97% | 21,488 |
| Jan 5, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | 14,746 |
| Jan 2, 2026 | 10.50 | 10.60 | 10.20 | 10.30 | 10.30 | -0.96% | 78,725 |
| Dec 30, 2025 | 10.20 | 10.60 | 10.05 | 10.40 | 10.40 | 2.97% | 28,623 |
| Dec 29, 2025 | 10.15 | 10.20 | 9.94 | 10.10 | 10.10 | -1.46% | 24,722 |
| Dec 23, 2025 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | -5.09% | 3,974 |
| Dec 22, 2025 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | 1.41% | 1,801 |
| Dec 19, 2025 | 10.55 | 10.65 | 10.00 | 10.65 | 10.65 | 1.43% | 18,005 |
| Dec 18, 2025 | 10.35 | 10.50 | 10.05 | 10.50 | 10.50 | -0.94% | 7,963 |
| Dec 17, 2025 | 10.10 | 10.65 | 9.90 | 10.60 | 10.60 | 4.95% | 10,689 |
| Dec 16, 2025 | 10.15 | 10.40 | 10.05 | 10.10 | 10.10 | -5.16% | 3,896 |
| Dec 15, 2025 | 10.05 | 10.65 | 10.05 | 10.65 | 10.65 | 1.43% | 17,115 |
| Dec 12, 2025 | 10.25 | 10.50 | 10.10 | 10.50 | 10.50 | 2.44% | 13,136 |
| Dec 11, 2025 | 10.25 | 10.40 | 10.25 | 10.25 | 10.25 | - | 5,854 |
| Dec 10, 2025 | 10.20 | 10.45 | 10.15 | 10.25 | 10.25 | -1.91% | 9,430 |
| Dec 9, 2025 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | -4.57% | 6,412 |
| Dec 8, 2025 | 10.30 | 11.00 | 10.30 | 10.95 | 10.95 | 4.29% | 46,979 |
| Dec 5, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -0.94% | 32,332 |
| Dec 4, 2025 | 10.80 | 11.00 | 10.60 | 10.60 | 10.60 | -0.93% | 6,936 |
| Dec 3, 2025 | 11.00 | 11.00 | 10.60 | 10.70 | 10.70 | -2.73% | 26,264 |
| Dec 2, 2025 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 4.76% | 7,936 |
| Dec 1, 2025 | 11.05 | 11.05 | 10.50 | 10.50 | 10.50 | -0.94% | 7,770 |
| Nov 28, 2025 | 11.25 | 11.25 | 10.45 | 10.60 | 10.60 | -3.20% | 29,822 |
| Nov 27, 2025 | 10.70 | 11.10 | 10.70 | 10.95 | 10.95 | 3.79% | 33,155 |
| Nov 26, 2025 | 10.05 | 10.55 | 9.96 | 10.55 | 10.55 | 2.93% | 15,974 |
| Nov 25, 2025 | 10.40 | 10.40 | 9.96 | 10.25 | 10.25 | -1.44% | 738 |
| Nov 24, 2025 | 10.75 | 10.75 | 10.00 | 10.40 | 10.40 | - | 2,126 |
| Nov 21, 2025 | 10.30 | 10.40 | 9.80 | 10.40 | 10.40 | 2.97% | 21,676 |
| Nov 20, 2025 | 10.55 | 10.55 | 9.98 | 10.10 | 10.10 | -2.42% | 5,063 |
| Nov 19, 2025 | 9.94 | 10.75 | 9.90 | 10.35 | 10.35 | 1.47% | 8,249 |
| Nov 18, 2025 | 10.05 | 10.75 | 9.90 | 10.20 | 10.20 | -1.92% | 9,263 |
| Nov 17, 2025 | 10.75 | 10.90 | 10.15 | 10.40 | 10.40 | -2.80% | 15,484 |
| Nov 14, 2025 | 10.80 | 10.80 | 10.10 | 10.70 | 10.70 | 1.42% | 21,154 |
| Nov 13, 2025 | 11.00 | 11.10 | 10.55 | 10.55 | 10.55 | -2.31% | 8,600 |
| Nov 12, 2025 | 11.00 | 11.30 | 10.80 | 10.80 | 10.80 | 0.47% | 6,750 |
| Nov 11, 2025 | 11.05 | 11.95 | 10.75 | 10.75 | 10.75 | -10.04% | 39,160 |
| Nov 10, 2025 | 10.85 | 12.10 | 10.80 | 11.95 | 11.95 | 5.75% | 15,134 |
| Nov 7, 2025 | 10.95 | 11.30 | 10.70 | 11.30 | 11.30 | 4.63% | 23,993 |
| Nov 6, 2025 | 11.40 | 11.95 | 10.25 | 10.80 | 10.80 | -5.68% | 58,961 |
| Nov 5, 2025 | 12.75 | 12.80 | 11.45 | 11.45 | 11.45 | -9.13% | 47,983 |
| Nov 4, 2025 | 12.85 | 14.60 | 12.25 | 12.60 | 12.60 | 2.02% | 38,098 |
| Nov 3, 2025 | 12.90 | 12.90 | 12.20 | 12.35 | 12.35 | -2.37% | 5,431 |
| Oct 31, 2025 | 12.70 | 12.85 | 12.60 | 12.65 | 12.65 | 1.20% | 2,349 |
| Oct 30, 2025 | 12.80 | 12.90 | 12.35 | 12.50 | 12.50 | -1.96% | 14,012 |
| Oct 29, 2025 | 13.10 | 13.90 | 12.65 | 12.75 | 12.75 | 3.24% | 74,958 |
| Oct 28, 2025 | 11.10 | 12.90 | 10.85 | 12.35 | 12.35 | 9.78% | 39,346 |
| Oct 27, 2025 | 11.20 | 11.60 | 10.60 | 11.25 | 11.25 | 2.27% | 72,013 |
| Oct 24, 2025 | 10.55 | 11.20 | 10.30 | 11.00 | 11.00 | 3.29% | 115,032 |
| Oct 23, 2025 | 10.70 | 11.45 | 10.35 | 10.65 | 10.65 | -2.74% | 67,408 |
| Oct 22, 2025 | 11.00 | 11.80 | 10.70 | 10.95 | 10.95 | -0.45% | 15,752 |
| Oct 21, 2025 | 11.65 | 11.65 | 10.90 | 11.00 | 11.00 | -5.17% | 22,622 |
| Oct 20, 2025 | 11.65 | 11.65 | 11.30 | 11.60 | 11.60 | -1.28% | 36,983 |
| Oct 17, 2025 | 11.85 | 12.15 | 11.65 | 11.75 | 11.75 | -2.08% | 8,083 |
| Oct 16, 2025 | 13.40 | 13.80 | 11.85 | 12.00 | 12.00 | -12.09% | 121,747 |
| Oct 15, 2025 | 13.55 | 14.15 | 13.55 | 13.65 | 13.65 | 0.74% | 4,103 |
| Oct 14, 2025 | 13.55 | 14.15 | 13.40 | 13.55 | 13.55 | -4.58% | 4,513 |
| Oct 13, 2025 | 14.40 | 14.40 | 13.40 | 14.20 | 14.20 | -1.39% | 23,713 |
| Oct 10, 2025 | 14.35 | 14.75 | 14.30 | 14.40 | 14.40 | -0.69% | 15,994 |