Flexion Mobile Plc (STO:FLEXM)
Sweden · Delayed Price · Currency is SEK 2.820
-0.050 (-1.74%)
Nov 2, 2026, 5:29 PM CET
Flexion Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.66 | 2.82 | 2.66 | 2.82 | 2.82 | -1.74% | 1,184 |
| Oct 30, 2026 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | - | 955 |
| Oct 29, 2026 | 2.65 | 2.87 | 2.65 | 2.87 | 2.87 | - | 409 |
| Oct 28, 2026 | 2.98 | 2.98 | 2.44 | 2.87 | 2.87 | -4.33% | 21,932 |
| Oct 27, 2026 | 2.92 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 94,042 |
| Oct 26, 2026 | 2.70 | 2.92 | 2.70 | 2.90 | 2.90 | 7.41% | 38,257 |
| Oct 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.93% | 141 |
| Oct 22, 2026 | 2.61 | 2.84 | 2.53 | 2.84 | 2.84 | 5.19% | 12,167 |
| Oct 21, 2026 | 2.73 | 2.73 | 2.61 | 2.70 | 2.70 | -7.53% | 19,247 |
| Oct 20, 2026 | 2.80 | 2.92 | 2.73 | 2.92 | 2.92 | 3.91% | 5,500 |
| Oct 19, 2026 | 2.71 | 2.81 | 2.67 | 2.81 | 2.81 | -2.77% | 6,479 |
| Oct 16, 2026 | 2.92 | 2.92 | 2.70 | 2.89 | 2.89 | 6.64% | 15,192 |
| Oct 15, 2026 | 2.75 | 2.93 | 2.62 | 2.71 | 2.71 | -7.51% | 4,059 |
| Oct 13, 2026 | 2.73 | 2.93 | 2.73 | 2.93 | 2.93 | 0.34% | 104 |
| Oct 12, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 750 |
| Oct 7, 2026 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | - | 2,572 |
| Oct 6, 2026 | 2.61 | 2.90 | 2.61 | 2.90 | 2.90 | 7.81% | 41,146 |
| Oct 5, 2026 | 2.86 | 2.86 | 2.52 | 2.69 | 2.69 | -5.94% | 41,263 |
| Oct 2, 2026 | 2.81 | 2.96 | 2.73 | 2.86 | 2.86 | -2.39% | 26,744 |
| Oct 1, 2026 | 2.98 | 2.98 | 2.73 | 2.93 | 2.93 | 4.64% | 54,894 |
| Sep 30, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -6.67% | 18,978 |
| Sep 29, 2026 | 3.05 | 3.05 | 2.96 | 3.00 | 3.00 | 2.04% | 1,253 |
| Sep 28, 2026 | 2.97 | 2.98 | 2.76 | 2.94 | 2.94 | -9.54% | 27,687 |
| Sep 25, 2026 | 3.00 | 3.25 | 3.00 | 3.25 | 3.25 | 9.06% | 251,000 |
| Sep 24, 2026 | 3.00 | 3.00 | 2.95 | 2.98 | 2.98 | -0.67% | 13,539 |
| Sep 23, 2026 | 2.97 | 3.28 | 2.97 | 3.00 | 3.00 | -3.85% | 9,983 |
| Sep 22, 2026 | 3.27 | 3.27 | 2.99 | 3.12 | 3.12 | 4.00% | 2,402 |
| Sep 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | 10,766 |
| Sep 18, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -1.67% | 183,423 |
| Sep 17, 2026 | 2.88 | 3.00 | 2.88 | 2.99 | 2.99 | -0.33% | 25,641 |
| Sep 16, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -1.64% | 34,516 |
| Sep 15, 2026 | 3.23 | 3.30 | 2.87 | 3.05 | 3.05 | - | 20,124 |
| Sep 14, 2026 | 3.24 | 3.24 | 3.05 | 3.05 | 3.05 | 3.04% | 42 |
| Sep 11, 2026 | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | -0.67% | 86,879 |
| Sep 10, 2026 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | 2.76% | 25,870 |
| Sep 9, 2026 | 2.84 | 2.97 | 2.84 | 2.90 | 2.90 | 0.35% | 47,161 |
| Sep 8, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | 2,329 |
| Sep 7, 2026 | 2.94 | 2.95 | 2.90 | 2.90 | 2.90 | -1.69% | 34,880 |
| Sep 4, 2026 | 2.94 | 2.98 | 2.94 | 2.95 | 2.95 | 2.08% | 203,383 |
| Sep 3, 2026 | 2.86 | 3.00 | 2.86 | 2.89 | 2.89 | -2.03% | 60,772 |
| Sep 2, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | 0.68% | 50,025 |
| 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 |