Flexion Mobile Plc (STO:FLEXM)
Sweden · Delayed Price · Currency is SEK 2.650
+0.060 (2.32%)
At close: Nov 10, 2025
Flexion Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 2.51 | 2.51 | 2.30 | 2.30 | 2.30 | -7.63% | 192,688 |
| Nov 11, 2025 | 2.59 | 2.60 | 2.22 | 2.49 | 2.49 | -6.04% | 175,107 |
| Nov 10, 2025 | 2.63 | 2.65 | 2.59 | 2.65 | 2.65 | 2.32% | 20,833 |
| Nov 7, 2025 | 2.59 | 2.66 | 2.59 | 2.59 | 2.59 | -2.26% | 109,143 |
| Nov 6, 2025 | 2.74 | 2.74 | 2.58 | 2.65 | 2.65 | -2.57% | 211,005 |
| Nov 5, 2025 | 2.78 | 2.80 | 2.63 | 2.72 | 2.72 | -2.86% | 189,666 |
| Nov 4, 2025 | 3.11 | 3.11 | 2.80 | 2.80 | 2.80 | -9.68% | 67,660 |
| Nov 3, 2025 | 2.68 | 3.29 | 2.68 | 3.10 | 3.10 | 12.32% | 131,383 |
| Oct 31, 2025 | 2.80 | 2.80 | 2.70 | 2.76 | 2.76 | -1.43% | 52,777 |
| Oct 30, 2025 | 2.91 | 2.91 | 2.80 | 2.80 | 2.80 | -3.11% | 25,227 |
| Oct 29, 2025 | 3.05 | 3.05 | 2.89 | 2.89 | 2.89 | -7.07% | 42,699 |
| Oct 28, 2025 | 2.94 | 3.11 | 2.92 | 3.11 | 3.11 | 4.01% | 70,612 |
| Oct 27, 2025 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | -1.32% | 8,105 |
| Oct 24, 2025 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | 1.34% | 5,930 |
| Oct 23, 2025 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | -0.99% | 71,317 |
| Oct 22, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | 0.33% | 22,259 |
| Oct 21, 2025 | 3.03 | 3.28 | 3.01 | 3.01 | 3.01 | 0.33% | 50,586 |
| Oct 20, 2025 | 2.93 | 3.04 | 2.93 | 3.00 | 3.00 | 3.81% | 28,569 |
| Oct 17, 2025 | 2.81 | 2.94 | 2.79 | 2.89 | 2.89 | 3.21% | 56,144 |
| Oct 16, 2025 | 2.80 | 2.93 | 2.79 | 2.80 | 2.80 | -5.72% | 83,214 |
| Oct 15, 2025 | 2.91 | 2.97 | 2.63 | 2.97 | 2.97 | 2.41% | 120,482 |
| Oct 14, 2025 | 2.94 | 2.94 | 2.84 | 2.90 | 2.90 | -2.36% | 6,982 |
| Oct 13, 2025 | 3.10 | 3.15 | 2.86 | 2.97 | 2.97 | -6.60% | 196,282 |
| Oct 10, 2025 | 3.42 | 3.42 | 3.11 | 3.18 | 3.18 | -6.47% | 39,579 |
| Oct 9, 2025 | 3.25 | 3.65 | 3.25 | 3.40 | 3.40 | 4.62% | 67,784 |
| Oct 8, 2025 | 3.49 | 3.49 | 3.07 | 3.25 | 3.25 | -4.97% | 89,577 |
| Oct 7, 2025 | 3.90 | 3.96 | 3.24 | 3.42 | 3.42 | -14.07% | 227,354 |
| Oct 6, 2025 | 4.02 | 4.10 | 3.85 | 3.98 | 3.98 | -2.69% | 46,473 |
| Oct 3, 2025 | 4.23 | 4.23 | 3.82 | 4.09 | 4.09 | -3.76% | 352,903 |
| Oct 2, 2025 | 4.25 | 4.35 | 4.25 | 4.25 | 4.25 | -1.85% | 122,799 |
| Oct 1, 2025 | 4.34 | 4.41 | 4.25 | 4.33 | 4.33 | -0.23% | 93,153 |
| Sep 30, 2025 | 4.37 | 4.45 | 4.23 | 4.34 | 4.34 | -2.25% | 89,815 |
| Sep 29, 2025 | 4.53 | 4.53 | 4.36 | 4.44 | 4.44 | -3.48% | 23,981 |
| Sep 26, 2025 | 4.61 | 4.62 | 4.60 | 4.60 | 4.60 | - | 20,501 |
| Sep 25, 2025 | 4.69 | 4.70 | 4.59 | 4.60 | 4.60 | 0.22% | 9,799 |
| Sep 24, 2025 | 4.69 | 5.94 | 4.59 | 4.59 | 4.59 | -2.96% | 29,696 |
| Sep 23, 2025 | 4.71 | 4.73 | 4.60 | 4.73 | 4.73 | 0.64% | 56,363 |
| Sep 22, 2025 | 4.85 | 4.90 | 4.70 | 4.70 | 4.70 | -2.89% | 45,213 |
| Sep 19, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.68% | 10 |
| Sep 18, 2025 | 4.83 | 4.83 | 4.75 | 4.76 | 4.76 | -2.46% | 12,146 |
| Sep 17, 2025 | 5.00 | 5.14 | 4.84 | 4.88 | 4.88 | -4.69% | 24,828 |
| Sep 16, 2025 | 4.68 | 5.90 | 4.68 | 5.12 | 5.12 | 8.02% | 47,925 |
| Sep 15, 2025 | 4.85 | 4.87 | 4.74 | 4.74 | 4.74 | -0.21% | 14,952 |
| Sep 12, 2025 | 4.61 | 4.84 | 4.61 | 4.75 | 4.75 | 1.06% | 14,053 |
| Sep 11, 2025 | 4.47 | 4.78 | 4.47 | 4.70 | 4.70 | -0.42% | 9,754 |
| Sep 10, 2025 | 4.80 | 4.81 | 4.72 | 4.72 | 4.72 | 0.64% | 19,688 |
| Sep 9, 2025 | 4.89 | 5.98 | 4.64 | 4.69 | 4.69 | -5.63% | 63,063 |
| Sep 8, 2025 | 5.00 | 5.00 | 4.84 | 4.97 | 4.97 | 0.20% | 40,537 |
| Sep 5, 2025 | 5.04 | 5.18 | 4.96 | 4.96 | 4.96 | -3.13% | 5,762 |
| Sep 4, 2025 | 5.10 | 5.14 | 5.10 | 5.12 | 5.12 | 0.39% | 6,120 |