Flexion Mobile Plc FLEXM
OMXSTO · Sweden · Retail Trade
SEK 2.73-0.20 (-6.83%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 2.73 | -6.83% | SEK 2.81 | SEK 2.96 | SEK 2.73 | 4.09K |
| 2026-10-01 | SEK 2.93 | +4.64% | SEK 2.98 | SEK 2.98 | SEK 2.73 | 54.89K |
| 2026-09-30 | SEK 2.80 | -6.67% | SEK 2.85 | SEK 2.85 | SEK 2.80 | 18.98K |
| 2026-09-29 | SEK 3.00 | +2.04% | SEK 3.05 | SEK 3.05 | SEK 2.96 | 1.25K |
| 2026-09-28 | SEK 2.94 | -9.54% | SEK 2.97 | SEK 2.98 | SEK 2.76 | 27.69K |
| 2026-09-25 | SEK 3.25 | +9.06% | SEK 3.00 | SEK 3.25 | SEK 3.00 | 251.00K |
| 2026-09-24 | SEK 2.98 | -0.67% | SEK 3.00 | SEK 3.00 | SEK 2.95 | 13.54K |
| 2026-09-23 | SEK 3.00 | -3.85% | SEK 2.97 | SEK 3.28 | SEK 2.97 | 9.98K |
| 2026-09-22 | SEK 3.12 | +4.00% | SEK 3.27 | SEK 3.27 | SEK 2.99 | 2.40K |
| 2026-09-21 | SEK 3.00 | +2.04% | SEK 3.00 | SEK 3.00 | SEK 3.00 | 10.77K |
| 2026-09-18 | SEK 2.94 | -1.67% | SEK 3.00 | SEK 3.00 | SEK 2.94 | 183.42K |
| 2026-09-17 | SEK 2.99 | -0.33% | SEK 2.88 | SEK 3.00 | SEK 2.88 | 25.64K |
| 2026-09-16 | SEK 3.00 | -1.64% | SEK 2.98 | SEK 3.00 | SEK 2.98 | 34.52K |
| 2026-09-15 | SEK 3.05 | 0.00% | SEK 3.23 | SEK 3.30 | SEK 2.87 | 20.12K |
| 2026-09-14 | SEK 3.05 | +3.04% | SEK 3.24 | SEK 3.24 | SEK 3.24 | 9 |
| 2026-09-11 | SEK 2.96 | -0.67% | SEK 2.98 | SEK 2.98 | SEK 2.94 | 86.88K |
| 2026-09-10 | SEK 2.98 | +2.76% | SEK 2.93 | SEK 2.98 | SEK 2.93 | 25.87K |
| 2026-09-09 | SEK 2.90 | +0.35% | SEK 2.84 | SEK 2.97 | SEK 2.84 | 47.16K |
| 2026-09-08 | SEK 2.89 | -0.34% | SEK 2.89 | SEK 2.89 | SEK 2.89 | 2.33K |
| 2026-09-07 | SEK 2.90 | -1.69% | SEK 2.94 | SEK 2.95 | SEK 2.90 | 34.88K |
| 2026-09-04 | SEK 2.95 | +2.08% | SEK 2.94 | SEK 2.98 | SEK 2.94 | 203.38K |
| 2026-09-03 | SEK 2.89 | -2.03% | SEK 2.86 | SEK 3.00 | SEK 2.86 | 60.77K |
| 2026-09-02 | SEK 2.95 | +0.68% | SEK 2.98 | SEK 2.98 | SEK 2.95 | 50.03K |
| 2026-09-01 | SEK 2.93 | 0.00% | SEK 2.93 | SEK 2.97 | SEK 2.93 | 57.75K |
| 2026-08-31 | SEK 2.93 | 0.00% | SEK 2.85 | SEK 2.93 | SEK 2.85 | 1.18K |
| 2026-08-28 | SEK 2.93 | +1.74% | SEK 2.88 | SEK 2.98 | SEK 2.88 | 40.16K |
| 2026-08-27 | SEK 2.88 | +0.70% | SEK 2.88 | SEK 2.88 | SEK 2.88 | 200 |
| 2026-08-26 | SEK 2.86 | -2.39% | SEK 2.86 | SEK 2.86 | SEK 2.86 | 340 |
| 2026-08-25 | SEK 2.93 | -0.68% | SEK 2.85 | SEK 2.93 | SEK 2.85 | 17.58K |
| 2026-08-24 | SEK 2.95 | 0.00% | SEK 2.95 | SEK 2.95 | SEK 2.95 | 50 |
| 2026-08-21 | SEK 2.95 | -1.34% | SEK 3.08 | SEK 3.08 | SEK 2.95 | 19.98K |
| 2026-08-20 | SEK 2.99 | +2.05% | SEK 2.88 | SEK 2.99 | SEK 2.80 | 33.31K |
| 2026-08-19 | SEK 2.93 | -5.18% | SEK 2.98 | SEK 3.00 | SEK 2.92 | 87.23K |
| 2026-08-18 | SEK 3.09 | +4.39% | SEK 3.09 | SEK 3.09 | SEK 3.09 | 2.10K |
| 2026-08-17 | SEK 2.96 | -1.33% | SEK 3.00 | SEK 3.02 | SEK 2.96 | 5.76K |
| 2026-08-14 | SEK 3.00 | 0.00% | SEK 3.00 | SEK 3.00 | SEK 3.00 | 30.53K |
| 2026-08-13 | SEK 3.00 | +0.33% | SEK 3.00 | SEK 3.00 | SEK 3.00 | 25.72K |
| 2026-08-12 | SEK 2.99 | +6.79% | SEK 3.00 | SEK 3.15 | SEK 2.85 | 202.39K |
| 2026-08-11 | SEK 2.80 | -3.11% | SEK 2.80 | SEK 2.80 | SEK 2.80 | 200 |
| 2026-08-10 | SEK 2.89 | -5.86% | SEK 2.90 | SEK 2.90 | SEK 2.80 | 19.06K |
| 2026-08-07 | SEK 3.07 | -9.17% | SEK 3.04 | SEK 3.07 | SEK 2.80 | 5.12K |
| 2026-08-06 | SEK 3.38 | -1.74% | SEK 3.00 | SEK 3.38 | SEK 2.88 | 37.53K |
| 2026-08-05 | SEK 3.44 | 0.00% | SEK 3.44 | SEK 3.44 | SEK 3.44 | 0 |
| 2026-08-04 | SEK 3.44 | +1.18% | SEK 3.06 | SEK 3.44 | SEK 2.92 | 1.17K |
| 2026-08-03 | SEK 3.40 | +3.03% | SEK 3.11 | SEK 3.49 | SEK 2.97 | 5.42K |
| 2026-07-31 | SEK 3.30 | +6.45% | SEK 2.92 | SEK 3.30 | SEK 2.88 | 16.71K |
| 2026-07-30 | SEK 3.10 | 0.00% | SEK 3.10 | SEK 3.10 | SEK 3.10 | 0 |
| 2026-07-29 | SEK 3.10 | -6.06% | SEK 3.29 | SEK 3.29 | SEK 2.89 | 14.32K |
| 2026-07-28 | SEK 3.30 | 0.00% | SEK 3.21 | SEK 3.30 | SEK 3.21 | 219 |
| 2026-07-27 | SEK 3.30 | 0.00% | SEK 2.88 | SEK 3.37 | SEK 2.88 | 4.86K |
| 2026-07-24 | SEK 3.30 | -2.94% | SEK 3.74 | SEK 3.74 | SEK 3.30 | 2.92K |
| 2026-07-23 | SEK 3.40 | 0.00% | SEK 3.40 | SEK 3.40 | SEK 3.40 | 0 |
| 2026-07-22 | SEK 3.40 | -2.86% | SEK 3.40 | SEK 3.40 | SEK 3.30 | 1.46K |
| 2026-07-21 | SEK 3.50 | +0.29% | SEK 3.33 | SEK 3.50 | SEK 3.33 | 4.00K |
| 2026-07-20 | SEK 3.49 | +5.76% | SEK 3.49 | SEK 3.49 | SEK 3.49 | 40 |
| 2026-07-17 | SEK 3.30 | +10.37% | SEK 2.90 | SEK 3.30 | SEK 2.90 | 530.74K |
| 2026-07-16 | SEK 2.99 | 0.00% | SEK 2.99 | SEK 2.99 | SEK 2.99 | 0 |
| 2026-07-15 | SEK 2.99 | 0.00% | SEK 2.99 | SEK 2.99 | SEK 2.99 | 4.73K |
| 2026-07-14 | SEK 2.99 | +0.34% | SEK 2.99 | SEK 2.99 | SEK 2.99 | 1.70K |
| 2026-07-13 | SEK 2.98 | +7.58% | SEK 2.77 | SEK 2.98 | SEK 2.63 | 5.82K |
| 2026-07-10 | SEK 2.77 | -2.81% | SEK 2.60 | SEK 2.77 | SEK 2.60 | 5.58K |
| 2026-07-09 | SEK 2.85 | +9.62% | SEK 2.80 | SEK 3.00 | SEK 2.80 | 28.26K |
| 2026-07-08 | SEK 2.60 | +2.36% | SEK 2.60 | SEK 2.62 | SEK 2.58 | 27.77K |
| 2026-07-07 | SEK 2.54 | -2.31% | SEK 2.56 | SEK 2.56 | SEK 2.49 | 18.23K |
| 2026-07-06 | SEK 2.60 | -3.35% | SEK 2.80 | SEK 2.83 | SEK 2.60 | 24.80K |
| 2026-07-03 | SEK 2.69 | -3.93% | SEK 2.69 | SEK 2.69 | SEK 2.69 | 594 |
| 2026-07-02 | SEK 2.80 | 0.00% | SEK 2.80 | SEK 2.80 | SEK 2.80 | 0 |
| 2026-07-01 | SEK 2.80 | 0.00% | SEK 2.80 | SEK 2.80 | SEK 2.80 | 0 |
| 2026-06-30 | SEK 2.80 | +6.46% | SEK 2.78 | SEK 2.80 | SEK 2.78 | 15.00K |
| 2026-06-29 | SEK 2.63 | -2.23% | SEK 2.72 | SEK 2.72 | SEK 2.61 | 10.50K |
| 2026-06-26 | SEK 2.69 | -2.54% | SEK 2.76 | SEK 2.76 | SEK 2.69 | 2.60K |
| 2026-06-25 | SEK 2.76 | -7.38% | SEK 2.77 | SEK 2.77 | SEK 2.65 | 4.50K |
| 2026-06-24 | SEK 2.98 | +7.19% | SEK 2.98 | SEK 2.98 | SEK 2.98 | 10 |
| 2026-06-23 | SEK 2.78 | -2.11% | SEK 2.78 | SEK 2.78 | SEK 2.78 | 335 |
| 2026-06-22 | SEK 2.84 | -5.33% | SEK 2.99 | SEK 2.99 | SEK 2.79 | 3.66K |
| 2026-06-18 | SEK 3.00 | -4.46% | SEK 3.16 | SEK 3.16 | SEK 3.00 | 3.95K |
| 2026-06-17 | SEK 3.14 | +4.32% | SEK 3.14 | SEK 3.14 | SEK 3.14 | 500 |
| 2026-06-16 | SEK 3.01 | +2.38% | SEK 2.84 | SEK 3.15 | SEK 2.84 | 189.62K |
| 2026-06-15 | SEK 2.94 | -4.23% | SEK 2.79 | SEK 2.94 | SEK 2.79 | 4.00K |
| 2026-06-12 | SEK 3.07 | +2.68% | SEK 2.92 | SEK 3.07 | SEK 2.79 | 50.21K |
| 2026-06-11 | SEK 2.99 | -5.08% | SEK 2.99 | SEK 2.99 | SEK 2.99 | 3 |
| 2026-06-10 | SEK 3.15 | +7.51% | SEK 2.93 | SEK 3.15 | SEK 2.73 | 15.23K |
| 2026-06-09 | SEK 2.93 | +6.16% | SEK 2.72 | SEK 2.93 | SEK 2.72 | 3.44K |
| 2026-06-08 | SEK 2.76 | -6.44% | SEK 2.78 | SEK 3.01 | SEK 2.76 | 679 |
| 2026-06-05 | SEK 2.95 | 0.00% | SEK 2.73 | SEK 2.96 | SEK 2.73 | 394 |
| 2026-06-04 | SEK 2.95 | +7.66% | SEK 2.73 | SEK 2.99 | SEK 2.73 | 241.19K |
| 2026-06-03 | SEK 2.74 | -5.52% | SEK 2.72 | SEK 2.74 | SEK 2.72 | 610 |
| 2026-06-02 | SEK 2.90 | 0.00% | SEK 2.83 | SEK 2.90 | SEK 2.76 | 18.43K |
| 2026-06-01 | SEK 2.90 | +2.84% | SEK 2.80 | SEK 2.90 | SEK 2.80 | 304 |
| 2026-05-29 | SEK 2.82 | 0.00% | SEK 2.78 | SEK 2.82 | SEK 2.78 | 867 |