FlexQube AB FLEXQ
OMXSTO · Sweden · Producer Manufacturing
SEK 29.50+0.20 (+0.68%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 29.50 | +0.68% | SEK 29.90 | SEK 30.40 | SEK 28.90 | 15.13K |
| 2026-09-30 | SEK 29.30 | 0.00% | SEK 29.60 | SEK 29.60 | SEK 27.80 | 51.19K |
| 2026-09-29 | SEK 29.30 | -7.57% | SEK 31.60 | SEK 31.60 | SEK 29.30 | 33.88K |
| 2026-09-28 | SEK 31.70 | -4.80% | SEK 33.10 | SEK 33.20 | SEK 30.80 | 23.32K |
| 2026-09-25 | SEK 33.30 | +1.52% | SEK 33.70 | SEK 33.80 | SEK 32.60 | 3.71K |
| 2026-09-24 | SEK 32.80 | +4.79% | SEK 32.40 | SEK 33.70 | SEK 32.10 | 25.59K |
| 2026-09-23 | SEK 31.30 | -9.54% | SEK 34.10 | SEK 35.90 | SEK 30.30 | 81.11K |
| 2026-09-22 | SEK 34.60 | -5.98% | SEK 36.90 | SEK 37.30 | SEK 33.60 | 25.91K |
| 2026-09-21 | SEK 36.80 | -4.17% | SEK 38.60 | SEK 38.60 | SEK 36.80 | 6.74K |
| 2026-09-18 | SEK 38.40 | 0.00% | SEK 38.50 | SEK 38.50 | SEK 37.50 | 7.48K |
| 2026-09-17 | SEK 38.40 | +1.05% | SEK 38.00 | SEK 38.90 | SEK 37.30 | 8.20K |
| 2026-09-16 | SEK 38.00 | +1.60% | SEK 37.40 | SEK 38.00 | SEK 36.70 | 3.83K |
| 2026-09-15 | SEK 37.40 | -2.60% | SEK 37.60 | SEK 38.20 | SEK 36.70 | 6.66K |
| 2026-09-14 | SEK 38.40 | +2.67% | SEK 37.30 | SEK 39.80 | SEK 36.50 | 11.40K |
| 2026-09-11 | SEK 37.40 | -2.09% | SEK 38.80 | SEK 38.80 | SEK 36.90 | 13.92K |
| 2026-09-10 | SEK 38.20 | -0.52% | SEK 38.40 | SEK 39.60 | SEK 37.90 | 7.22K |
| 2026-09-09 | SEK 38.40 | -0.52% | SEK 38.60 | SEK 38.80 | SEK 37.50 | 13.22K |
| 2026-09-08 | SEK 38.60 | -0.52% | SEK 38.70 | SEK 39.80 | SEK 37.80 | 17.24K |
| 2026-09-07 | SEK 38.80 | 0.00% | SEK 38.80 | SEK 39.00 | SEK 37.50 | 14.74K |
| 2026-09-04 | SEK 38.80 | -1.02% | SEK 38.40 | SEK 39.20 | SEK 37.30 | 19.68K |
| 2026-09-03 | SEK 39.20 | +0.51% | SEK 39.80 | SEK 40.00 | SEK 38.20 | 10.75K |
| 2026-09-02 | SEK 39.00 | +2.09% | SEK 38.00 | SEK 39.90 | SEK 37.30 | 17.45K |
| 2026-09-01 | SEK 38.20 | -5.68% | SEK 40.60 | SEK 42.00 | SEK 37.70 | 18.20K |
| 2026-08-31 | SEK 40.50 | -4.71% | SEK 41.80 | SEK 41.80 | SEK 39.90 | 7.71K |
| 2026-08-28 | SEK 42.50 | -4.49% | SEK 44.40 | SEK 44.80 | SEK 41.50 | 18.50K |
| 2026-08-27 | SEK 44.50 | +3.01% | SEK 43.20 | SEK 44.80 | SEK 43.20 | 15.26K |
| 2026-08-26 | SEK 43.20 | 0.00% | SEK 43.20 | SEK 43.90 | SEK 41.20 | 22.86K |
| 2026-08-25 | SEK 43.20 | +8.82% | SEK 39.60 | SEK 43.40 | SEK 39.00 | 19.13K |
| 2026-08-24 | SEK 39.70 | +1.79% | SEK 39.30 | SEK 39.70 | SEK 37.90 | 18.31K |
| 2026-08-21 | SEK 39.00 | -6.92% | SEK 41.50 | SEK 41.50 | SEK 38.50 | 82.75K |
| 2026-08-20 | SEK 41.90 | -0.24% | SEK 42.40 | SEK 44.80 | SEK 40.50 | 24.61K |
| 2026-08-19 | SEK 42.00 | -11.76% | SEK 47.80 | SEK 47.80 | SEK 41.70 | 61.45K |
| 2026-08-18 | SEK 47.60 | +3.03% | SEK 47.80 | SEK 49.40 | SEK 46.30 | 54.91K |
| 2026-08-17 | SEK 46.20 | +8.71% | SEK 42.60 | SEK 49.00 | SEK 42.60 | 41.87K |
| 2026-08-14 | SEK 42.50 | +1.67% | SEK 41.80 | SEK 43.90 | SEK 40.80 | 35.09K |
| 2026-08-13 | SEK 41.80 | -2.79% | SEK 43.00 | SEK 43.60 | SEK 40.60 | 53.02K |
| 2026-08-12 | SEK 43.00 | +8.59% | SEK 38.70 | SEK 43.00 | SEK 36.40 | 132.10K |
| 2026-08-11 | SEK 39.60 | -1.74% | SEK 41.40 | SEK 41.90 | SEK 38.00 | 25.11K |
| 2026-08-10 | SEK 40.30 | -0.49% | SEK 40.90 | SEK 43.20 | SEK 39.20 | 23.11K |
| 2026-08-07 | SEK 40.50 | +16.05% | SEK 34.80 | SEK 43.00 | SEK 34.50 | 59.28K |
| 2026-08-06 | SEK 34.90 | -3.06% | SEK 36.80 | SEK 36.90 | SEK 32.00 | 59.04K |
| 2026-08-05 | SEK 36.00 | -0.28% | SEK 36.40 | SEK 36.70 | SEK 34.20 | 23.15K |
| 2026-08-04 | SEK 36.10 | -0.55% | SEK 36.20 | SEK 36.30 | SEK 34.20 | 28.88K |
| 2026-08-03 | SEK 36.30 | +5.83% | SEK 34.30 | SEK 36.90 | SEK 34.10 | 28.47K |
| 2026-07-31 | SEK 34.30 | +7.19% | SEK 32.10 | SEK 36.10 | SEK 32.10 | 36.70K |
| 2026-07-30 | SEK 32.00 | +2.56% | SEK 30.40 | SEK 32.10 | SEK 30.40 | 10.08K |
| 2026-07-29 | SEK 31.20 | -2.19% | SEK 31.60 | SEK 31.80 | SEK 30.10 | 29.44K |
| 2026-07-28 | SEK 31.90 | 0.00% | SEK 31.90 | SEK 32.40 | SEK 31.20 | 26.57K |
| 2026-07-27 | SEK 31.90 | +2.24% | SEK 31.50 | SEK 32.00 | SEK 31.30 | 21.12K |
| 2026-07-24 | SEK 31.20 | +10.25% | SEK 29.90 | SEK 31.50 | SEK 29.00 | 33.38K |
| 2026-07-23 | SEK 28.30 | -2.08% | SEK 28.20 | SEK 28.50 | SEK 27.50 | 8.05K |
| 2026-07-22 | SEK 28.90 | +2.85% | SEK 28.50 | SEK 28.90 | SEK 28.10 | 3.78K |
| 2026-07-21 | SEK 28.10 | -2.77% | SEK 28.90 | SEK 30.00 | SEK 28.10 | 4.95K |
| 2026-07-20 | SEK 28.90 | +2.48% | SEK 28.40 | SEK 29.10 | SEK 28.30 | 1.73K |
| 2026-07-17 | SEK 28.20 | -5.05% | SEK 29.70 | SEK 29.70 | SEK 28.20 | 9.65K |
| 2026-07-16 | SEK 29.70 | +3.13% | SEK 28.40 | SEK 29.70 | SEK 28.40 | 6.32K |
| 2026-07-15 | SEK 28.80 | -0.69% | SEK 30.00 | SEK 30.00 | SEK 28.30 | 9.83K |
| 2026-07-14 | SEK 29.00 | 0.00% | SEK 28.80 | SEK 29.40 | SEK 27.90 | 18.23K |
| 2026-07-13 | SEK 29.00 | -2.68% | SEK 30.10 | SEK 30.10 | SEK 28.10 | 24.60K |
| 2026-07-10 | SEK 29.80 | -0.33% | SEK 29.90 | SEK 30.20 | SEK 29.50 | 3.62K |
| 2026-07-09 | SEK 29.90 | +0.67% | SEK 29.50 | SEK 30.40 | SEK 29.50 | 5.76K |
| 2026-07-08 | SEK 29.70 | -3.88% | SEK 30.60 | SEK 30.60 | SEK 29.70 | 6.04K |
| 2026-07-07 | SEK 30.90 | -3.44% | SEK 31.90 | SEK 32.10 | SEK 30.20 | 10.01K |
| 2026-07-06 | SEK 32.00 | 0.00% | SEK 32.00 | SEK 32.20 | SEK 30.70 | 27.42K |
| 2026-07-03 | SEK 32.00 | +3.23% | SEK 32.90 | SEK 32.90 | SEK 31.50 | 26.17K |
| 2026-07-02 | SEK 31.00 | +8.01% | SEK 29.80 | SEK 32.00 | SEK 29.30 | 51.85K |
| 2026-07-01 | SEK 28.70 | -4.33% | SEK 30.10 | SEK 30.10 | SEK 28.60 | 14.86K |
| 2026-06-30 | SEK 30.00 | +2.74% | SEK 28.00 | SEK 30.30 | SEK 28.00 | 39.45K |
| 2026-06-29 | SEK 29.20 | +16.33% | SEK 25.30 | SEK 29.20 | SEK 25.10 | 69.06K |
| 2026-06-26 | SEK 25.10 | +5.02% | SEK 25.50 | SEK 25.50 | SEK 24.70 | 18.75K |
| 2026-06-25 | SEK 23.90 | +1.27% | SEK 23.50 | SEK 24.50 | SEK 23.50 | 16.21K |
| 2026-06-24 | SEK 23.60 | -2.07% | SEK 23.50 | SEK 24.00 | SEK 23.10 | 20.85K |
| 2026-06-23 | SEK 24.10 | -3.21% | SEK 24.80 | SEK 24.90 | SEK 23.60 | 19.33K |
| 2026-06-22 | SEK 24.90 | +4.18% | SEK 24.40 | SEK 24.90 | SEK 23.50 | 48.67K |
| 2026-06-18 | SEK 23.90 | -4.78% | SEK 25.10 | SEK 25.60 | SEK 23.90 | 36.40K |
| 2026-06-17 | SEK 25.10 | -0.40% | SEK 25.30 | SEK 25.30 | SEK 24.40 | 27.30K |
| 2026-06-16 | SEK 25.20 | +4.56% | SEK 24.20 | SEK 25.30 | SEK 24.00 | 42.42K |
| 2026-06-15 | SEK 24.10 | +0.42% | SEK 24.10 | SEK 25.00 | SEK 23.00 | 46.47K |
| 2026-06-12 | SEK 24.00 | +9.09% | SEK 23.70 | SEK 24.90 | SEK 23.70 | 15.61K |
| 2026-06-11 | SEK 22.00 | -1.35% | SEK 23.00 | SEK 23.50 | SEK 21.50 | 68.62K |
| 2026-06-10 | SEK 22.30 | 0.00% | SEK 23.00 | SEK 23.90 | SEK 22.20 | 24.74K |
| 2026-06-09 | SEK 22.30 | -4.29% | SEK 23.00 | SEK 23.70 | SEK 22.30 | 38.70K |
| 2026-06-08 | SEK 23.30 | -1.27% | SEK 24.00 | SEK 25.20 | SEK 23.10 | 56.74K |
| 2026-06-05 | SEK 23.60 | -3.67% | SEK 24.50 | SEK 24.50 | SEK 23.20 | 30.89K |
| 2026-06-04 | SEK 24.50 | +2.51% | SEK 24.10 | SEK 24.50 | SEK 23.60 | 43.44K |
| 2026-06-03 | SEK 23.90 | -5.16% | SEK 25.10 | SEK 25.30 | SEK 23.80 | 15.57K |
| 2026-06-02 | SEK 25.20 | +1.61% | SEK 24.80 | SEK 26.00 | SEK 24.80 | 47.92K |
| 2026-06-01 | SEK 24.80 | -2.36% | SEK 25.80 | SEK 25.80 | SEK 23.90 | 43.50K |
| 2026-05-29 | SEK 25.40 | +10.92% | SEK 23.40 | SEK 25.40 | SEK 22.90 | 36.73K |
| 2026-05-28 | SEK 22.90 | -0.43% | SEK 23.50 | SEK 23.50 | SEK 22.90 | 8.46K |