FlexQube AB (publ) (STO:FLEXQ)
Sweden
· Delayed Price · Currency is SEK 25.70
-1.20 (-4.46%)
Apr 28, 2026, 5:29 PM CET
FlexQube AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.90 | 26.90 | 26.10 | 26.10 | - | -2.97% | 8,614 |
| Apr 27, 2026 | 26.60 | 27.10 | 26.50 | 26.90 | 26.90 | 1.51% | 21,011 |
| Apr 24, 2026 | 25.80 | 26.90 | 24.00 | 26.50 | 26.50 | 5.16% | 26,519 |
| Apr 23, 2026 | 24.70 | 25.80 | 23.70 | 25.20 | 25.20 | 2.44% | 36,906 |
| Apr 22, 2026 | 26.00 | 26.00 | 24.60 | 24.60 | 24.60 | -3.53% | 18,654 |
| Apr 21, 2026 | 25.80 | 26.30 | 24.50 | 25.50 | 25.50 | 0.79% | 35,620 |
| Apr 20, 2026 | 25.50 | 25.70 | 24.50 | 25.30 | 25.30 | -5.24% | 40,256 |
| Apr 17, 2026 | 27.30 | 27.90 | 25.00 | 26.70 | 26.70 | 2.30% | 45,144 |
| Apr 16, 2026 | 27.50 | 28.00 | 26.10 | 26.10 | 26.10 | -4.74% | 39,002 |
| Apr 15, 2026 | 26.40 | 28.70 | 26.30 | 27.40 | 27.40 | 4.18% | 65,299 |
| Apr 14, 2026 | 24.10 | 26.70 | 24.10 | 26.30 | 26.30 | 9.58% | 73,009 |
| Apr 13, 2026 | 23.70 | 24.30 | 23.50 | 24.00 | 24.00 | 0.42% | 41,536 |
| Apr 10, 2026 | 22.50 | 23.90 | 21.30 | 23.90 | 23.90 | 9.13% | 49,109 |
| Apr 9, 2026 | 22.90 | 23.60 | 21.70 | 21.90 | 21.90 | -6.81% | 19,517 |
| Apr 8, 2026 | 21.90 | 23.80 | 21.90 | 23.50 | 23.50 | 10.33% | 55,747 |
| Apr 7, 2026 | 21.00 | 22.30 | 20.80 | 21.30 | 21.30 | 4.41% | 61,157 |
| Apr 2, 2026 | 19.80 | 20.40 | 19.60 | 20.40 | 20.40 | 0.49% | 5,940 |
| Apr 1, 2026 | 20.10 | 20.80 | 19.60 | 20.30 | 20.30 | 3.05% | 62,183 |
| Mar 31, 2026 | 18.45 | 19.70 | 18.05 | 19.70 | 19.70 | 6.78% | 19,374 |
| Mar 30, 2026 | 18.40 | 19.35 | 18.00 | 18.45 | 18.45 | 0.27% | 9,716 |
| Mar 27, 2026 | 19.20 | 19.20 | 18.40 | 18.40 | 18.40 | -4.17% | 9,883 |
| Mar 26, 2026 | 20.50 | 21.40 | 18.80 | 19.20 | 19.20 | -12.33% | 71,794 |
| Mar 25, 2026 | 19.90 | 21.90 | 19.30 | 21.90 | 21.90 | 11.73% | 49,598 |
| Mar 24, 2026 | 20.00 | 20.40 | 19.25 | 19.60 | 19.60 | -2.00% | 131,064 |
| Mar 23, 2026 | 20.70 | 20.70 | 19.70 | 20.00 | 20.00 | -6.98% | 78,219 |
| Mar 20, 2026 | 20.90 | 21.90 | 19.50 | 21.50 | 21.50 | 6.44% | 155,909 |
| Mar 19, 2026 | 22.20 | 23.50 | 19.95 | 20.20 | 20.20 | 3.86% | 117,128 |
| Mar 18, 2026 | 19.30 | 19.50 | 18.60 | 19.45 | 19.45 | 2.37% | 13,836 |
| Mar 17, 2026 | 20.00 | 20.70 | 18.40 | 19.00 | 19.00 | -4.04% | 26,967 |
| Mar 16, 2026 | 19.90 | 21.20 | 19.75 | 19.80 | 19.80 | - | 25,017 |
| Mar 13, 2026 | 20.60 | 20.60 | 19.40 | 19.80 | 19.80 | -3.88% | 15,846 |
| Mar 12, 2026 | 22.60 | 23.30 | 20.20 | 20.60 | 20.60 | -10.43% | 52,574 |
| Mar 11, 2026 | 21.70 | 23.00 | 20.60 | 23.00 | 23.00 | 5.99% | 71,707 |
| Mar 10, 2026 | 18.35 | 21.70 | 17.90 | 21.70 | 21.70 | 18.58% | 80,051 |
| Mar 9, 2026 | 16.00 | 18.30 | 15.70 | 18.30 | 18.30 | 14.38% | 37,072 |
| 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 |