FlexQube AB (publ) (STO:FLEXQ)
Sweden · Delayed Price · Currency is SEK 9.68
-0.02 (-0.21%)
Jan 21, 2026, 3:34 PM CET
FlexQube AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 9.72 | 9.80 | 9.70 | 9.70 | 9.70 | -0.61% | 2,930 |
| Jan 19, 2026 | 9.90 | 10.00 | 9.66 | 9.76 | 9.76 | -1.81% | 16,543 |
| Jan 16, 2026 | 10.15 | 10.25 | 9.94 | 9.94 | 9.94 | -2.55% | 6,211 |
| Jan 15, 2026 | 10.30 | 10.45 | 10.20 | 10.20 | 10.20 | -1.45% | 15,168 |
| Jan 14, 2026 | 10.80 | 10.80 | 10.30 | 10.35 | 10.35 | -3.27% | 6,576 |
| Jan 13, 2026 | 10.85 | 10.85 | 10.50 | 10.70 | 10.70 | -0.47% | 16,892 |
| Jan 12, 2026 | 10.95 | 10.95 | 10.30 | 10.75 | 10.75 | -2.27% | 5,720 |
| Jan 9, 2026 | 10.95 | 11.00 | 10.30 | 11.00 | 11.00 | 2.33% | 19,848 |
| Jan 8, 2026 | 10.60 | 10.75 | 10.40 | 10.75 | 10.75 | 3.37% | 14,679 |
| Jan 7, 2026 | 10.40 | 10.55 | 10.40 | 10.40 | 10.40 | 0.97% | 21,488 |
| Jan 5, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | 14,746 |
| Jan 2, 2026 | 10.50 | 10.60 | 10.20 | 10.30 | 10.30 | -0.96% | 78,725 |
| Dec 30, 2025 | 10.20 | 10.60 | 10.05 | 10.40 | 10.40 | 2.97% | 28,623 |
| Dec 29, 2025 | 10.15 | 10.20 | 9.94 | 10.10 | 10.10 | -1.46% | 24,722 |
| Dec 23, 2025 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | -5.09% | 3,974 |
| Dec 22, 2025 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | 1.41% | 1,801 |
| Dec 19, 2025 | 10.55 | 10.65 | 10.00 | 10.65 | 10.65 | 1.43% | 18,005 |
| Dec 18, 2025 | 10.35 | 10.50 | 10.05 | 10.50 | 10.50 | -0.94% | 7,963 |
| Dec 17, 2025 | 10.10 | 10.65 | 9.90 | 10.60 | 10.60 | 4.95% | 10,689 |
| Dec 16, 2025 | 10.15 | 10.40 | 10.05 | 10.10 | 10.10 | -5.16% | 3,896 |
| Dec 15, 2025 | 10.05 | 10.65 | 10.05 | 10.65 | 10.65 | 1.43% | 17,115 |
| Dec 12, 2025 | 10.25 | 10.50 | 10.10 | 10.50 | 10.50 | 2.44% | 13,136 |
| Dec 11, 2025 | 10.25 | 10.40 | 10.25 | 10.25 | 10.25 | - | 5,854 |
| Dec 10, 2025 | 10.20 | 10.45 | 10.15 | 10.25 | 10.25 | -1.91% | 9,430 |
| Dec 9, 2025 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | -4.57% | 6,412 |
| Dec 8, 2025 | 10.30 | 11.00 | 10.30 | 10.95 | 10.95 | 4.29% | 46,979 |
| Dec 5, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -0.94% | 32,332 |
| Dec 4, 2025 | 10.80 | 11.00 | 10.60 | 10.60 | 10.60 | -0.93% | 6,936 |
| Dec 3, 2025 | 11.00 | 11.00 | 10.60 | 10.70 | 10.70 | -2.73% | 26,264 |
| Dec 2, 2025 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 4.76% | 7,936 |
| Dec 1, 2025 | 11.05 | 11.05 | 10.50 | 10.50 | 10.50 | -0.94% | 7,770 |
| Nov 28, 2025 | 11.25 | 11.25 | 10.45 | 10.60 | 10.60 | -3.20% | 29,822 |
| Nov 27, 2025 | 10.70 | 11.10 | 10.70 | 10.95 | 10.95 | 3.79% | 33,155 |
| Nov 26, 2025 | 10.05 | 10.55 | 9.96 | 10.55 | 10.55 | 2.93% | 15,974 |
| Nov 25, 2025 | 10.40 | 10.40 | 9.96 | 10.25 | 10.25 | -1.44% | 738 |
| Nov 24, 2025 | 10.75 | 10.75 | 10.00 | 10.40 | 10.40 | - | 2,126 |
| Nov 21, 2025 | 10.30 | 10.40 | 9.80 | 10.40 | 10.40 | 2.97% | 21,676 |
| Nov 20, 2025 | 10.55 | 10.55 | 9.98 | 10.10 | 10.10 | -2.42% | 5,063 |
| Nov 19, 2025 | 9.94 | 10.75 | 9.90 | 10.35 | 10.35 | 1.47% | 8,249 |
| Nov 18, 2025 | 10.05 | 10.75 | 9.90 | 10.20 | 10.20 | -1.92% | 9,263 |
| Nov 17, 2025 | 10.75 | 10.90 | 10.15 | 10.40 | 10.40 | -2.80% | 15,484 |
| Nov 14, 2025 | 10.80 | 10.80 | 10.10 | 10.70 | 10.70 | 1.42% | 21,154 |
| Nov 13, 2025 | 11.00 | 11.10 | 10.55 | 10.55 | 10.55 | -2.31% | 8,600 |
| Nov 12, 2025 | 11.00 | 11.30 | 10.80 | 10.80 | 10.80 | 0.47% | 6,750 |
| Nov 11, 2025 | 11.05 | 11.95 | 10.75 | 10.75 | 10.75 | -10.04% | 39,160 |
| Nov 10, 2025 | 10.85 | 12.10 | 10.80 | 11.95 | 11.95 | 5.75% | 15,134 |
| Nov 7, 2025 | 10.95 | 11.30 | 10.70 | 11.30 | 11.30 | 4.63% | 23,993 |
| Nov 6, 2025 | 11.40 | 11.95 | 10.25 | 10.80 | 10.80 | -5.68% | 58,961 |
| Nov 5, 2025 | 12.75 | 12.80 | 11.45 | 11.45 | 11.45 | -9.13% | 47,983 |
| Nov 4, 2025 | 12.85 | 14.60 | 12.25 | 12.60 | 12.60 | 2.02% | 38,098 |