Flexion Mobile Plc (STO:FLEXM)
Sweden · Delayed Price · Currency is SEK 2.950
+0.020 (0.68%)
Sep 2, 2026, 10:40 AM CET
Flexion Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 2.93 | 2.97 | 2.93 | 2.93 | 2.93 | - | 57,748 |
| Aug 31, 2026 | 2.85 | 2.93 | 2.85 | 2.93 | 2.93 | - | 1,184 |
| Aug 28, 2026 | 2.88 | 2.98 | 2.88 | 2.93 | 2.93 | 1.74% | 40,159 |
| Aug 27, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | 200 |
| Aug 26, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.39% | 340 |
| Aug 25, 2026 | 2.85 | 2.93 | 2.85 | 2.93 | 2.93 | -0.68% | 17,576 |
| Aug 24, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 50 |
| Aug 21, 2026 | 3.08 | 3.08 | 2.95 | 2.95 | 2.95 | -1.34% | 19,983 |
| Aug 20, 2026 | 2.88 | 2.99 | 2.80 | 2.99 | 2.99 | 2.05% | 33,309 |
| Aug 19, 2026 | 2.98 | 3.00 | 2.92 | 2.93 | 2.93 | -5.18% | 87,225 |
| Aug 18, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 4.39% | 2,100 |
| Aug 17, 2026 | 3.00 | 3.02 | 2.96 | 2.96 | 2.96 | -1.33% | 5,763 |
| Aug 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 30,525 |
| Aug 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 25,717 |
| Aug 12, 2026 | 3.00 | 3.15 | 2.85 | 2.99 | 2.99 | 6.79% | 202,394 |
| Aug 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.11% | 200 |
| Aug 10, 2026 | 2.90 | 2.90 | 2.80 | 2.89 | 2.89 | -5.86% | 19,064 |
| Aug 7, 2026 | 3.04 | 3.07 | 2.80 | 3.07 | 3.07 | -9.17% | 5,115 |
| Aug 6, 2026 | 3.00 | 3.38 | 2.88 | 3.38 | 3.38 | -1.74% | 37,532 |
| Aug 4, 2026 | 3.06 | 3.44 | 2.92 | 3.44 | 3.44 | 1.18% | 1,167 |
| Aug 3, 2026 | 3.11 | 3.49 | 2.97 | 3.40 | 3.40 | 3.03% | 5,416 |
| Jul 31, 2026 | 2.92 | 3.30 | 2.88 | 3.30 | 3.30 | 6.45% | 16,707 |
| Jul 29, 2026 | 3.29 | 3.29 | 2.89 | 3.10 | 3.10 | -6.06% | 14,315 |
| Jul 28, 2026 | 3.21 | 3.30 | 3.21 | 3.30 | 3.30 | - | 219 |
| Jul 27, 2026 | 2.88 | 3.37 | 2.88 | 3.30 | 3.30 | - | 4,860 |
| Jul 24, 2026 | 3.74 | 3.74 | 3.30 | 3.30 | 3.30 | -2.94% | 2,924 |
| Jul 22, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | -2.86% | 1,460 |
| Jul 21, 2026 | 3.33 | 3.50 | 3.33 | 3.50 | 3.50 | 0.29% | 4,000 |
| Jul 20, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 5.76% | 40 |
| Jul 17, 2026 | 2.90 | 3.30 | 2.90 | 3.30 | 3.30 | 10.37% | 530,739 |
| Jul 15, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 4,733 |
| Jul 14, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | 1,700 |
| Jul 13, 2026 | 2.77 | 2.98 | 2.63 | 2.98 | 2.98 | 7.58% | 5,819 |
| Jul 10, 2026 | 2.60 | 2.77 | 2.60 | 2.77 | 2.77 | -2.81% | 5,578 |
| Jul 9, 2026 | 2.80 | 3.00 | 2.80 | 2.85 | 2.85 | 9.62% | 28,262 |
| Jul 8, 2026 | 2.60 | 2.62 | 2.58 | 2.60 | 2.60 | 2.36% | 27,766 |
| Jul 7, 2026 | 2.56 | 2.56 | 2.49 | 2.54 | 2.54 | -2.31% | 18,225 |
| Jul 6, 2026 | 2.80 | 2.83 | 2.60 | 2.60 | 2.60 | -3.35% | 24,800 |
| Jul 3, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -3.93% | 594 |
| Jun 30, 2026 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 6.46% | 15,000 |
| Jun 29, 2026 | 2.72 | 2.72 | 2.61 | 2.63 | 2.63 | -2.23% | 10,500 |
| Jun 26, 2026 | 2.76 | 2.76 | 2.69 | 2.69 | 2.69 | -2.54% | 2,600 |
| Jun 25, 2026 | 2.77 | 2.77 | 2.65 | 2.76 | 2.76 | -7.38% | 4,497 |
| Jun 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 7.19% | 10 |
| Jun 23, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | 335 |
| Jun 22, 2026 | 2.99 | 2.99 | 2.79 | 2.84 | 2.84 | -5.33% | 3,655 |
| Jun 18, 2026 | 3.16 | 3.16 | 3.00 | 3.00 | 3.00 | -4.46% | 3,950 |
| Jun 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 4.32% | 500 |
| Jun 16, 2026 | 2.84 | 3.15 | 2.84 | 3.01 | 3.01 | 2.38% | 189,619 |
| Jun 15, 2026 | 2.79 | 2.94 | 2.79 | 2.94 | 2.94 | -4.23% | 4,000 |