Flexion Mobile Plc (STO:FLEXM)
Sweden · Delayed Price · Currency is SEK 2.970
-0.210 (-6.60%)
Oct 13, 2025, 5:29 PM CET
Flexion Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 5.10 | 5.80 | 5.00 | 5.10 | 5.10 | -1.16% | 64,802 |
| Sep 2, 2025 | 5.40 | 5.40 | 4.92 | 5.16 | 5.16 | -6.86% | 26,282 |
| Sep 1, 2025 | 5.50 | 5.54 | 5.42 | 5.54 | 5.54 | -0.72% | 9,990 |
| Aug 29, 2025 | 5.98 | 5.98 | 4.70 | 5.58 | 5.58 | -5.42% | 38,777 |
| Aug 28, 2025 | 5.74 | 5.98 | 5.74 | 5.90 | 5.90 | 2.43% | 21,997 |
| Aug 27, 2025 | 5.76 | 5.76 | 5.62 | 5.76 | 5.76 | 0.35% | 5,488 |
| Aug 26, 2025 | 5.38 | 5.74 | 5.38 | 5.74 | 5.74 | 4.36% | 16,330 |
| Aug 25, 2025 | 5.36 | 5.50 | 5.36 | 5.50 | 5.50 | 2.61% | 15,596 |
| Aug 22, 2025 | 5.18 | 5.38 | 5.18 | 5.36 | 5.36 | 4.28% | 47,624 |
| Aug 21, 2025 | 5.22 | 5.26 | 5.08 | 5.14 | 5.14 | -1.15% | 35,994 |
| Aug 20, 2025 | 5.26 | 5.36 | 5.20 | 5.20 | 5.20 | -1.89% | 9,276 |
| Aug 19, 2025 | 5.44 | 5.44 | 5.30 | 5.30 | 5.30 | -1.85% | 1,221 |
| Aug 18, 2025 | 5.50 | 5.58 | 5.40 | 5.40 | 5.40 | -2.88% | 16,103 |
| Aug 15, 2025 | 5.88 | 5.88 | 5.56 | 5.56 | 5.56 | -7.64% | 44,295 |
| Aug 14, 2025 | 5.98 | 6.02 | 5.84 | 6.02 | 6.02 | 0.67% | 3,368 |
| Aug 13, 2025 | 6.18 | 6.18 | 5.74 | 5.98 | 5.98 | -0.99% | 14,737 |
| Aug 12, 2025 | 6.06 | 6.18 | 5.90 | 6.04 | 6.04 | 1.00% | 5,624 |
| Aug 11, 2025 | 5.78 | 6.76 | 5.78 | 5.98 | 5.98 | 3.10% | 9,500 |
| Aug 8, 2025 | 5.92 | 6.98 | 5.80 | 5.80 | 5.80 | -2.03% | 4,794 |
| Aug 7, 2025 | 5.98 | 5.98 | 5.52 | 5.92 | 5.92 | 5.34% | 43,409 |
| Aug 6, 2025 | 5.40 | 5.86 | 5.40 | 5.62 | 5.62 | 4.46% | 11,924 |
| Aug 5, 2025 | 5.40 | 5.46 | 5.34 | 5.38 | 5.38 | 0.37% | 6,320 |
| Aug 4, 2025 | 5.18 | 5.70 | 5.18 | 5.36 | 5.36 | 2.68% | 41,878 |