FlexQube AB (publ) (STO:FLEXQ)
Sweden · Delayed Price · Currency is SEK 25.80
-0.70 (-2.64%)
Nov 6, 2026, 5:25 PM CET
FlexQube AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 26.40 | 27.40 | 25.60 | 25.80 | 25.80 | -2.64% | 28,733 |
| Nov 5, 2026 | 30.00 | 30.00 | 26.50 | 26.50 | 26.50 | -5.36% | 49,706 |
| Nov 4, 2026 | 28.30 | 29.10 | 27.00 | 28.00 | 28.00 | -1.41% | 26,701 |
| Nov 3, 2026 | 29.10 | 29.70 | 27.60 | 28.40 | 28.40 | -2.07% | 30,911 |
| Nov 2, 2026 | 30.20 | 30.70 | 28.80 | 29.00 | 29.00 | -3.65% | 39,428 |
| Oct 30, 2026 | 34.30 | 34.40 | 29.30 | 30.10 | 30.10 | -10.68% | 60,552 |
| Oct 29, 2026 | 34.00 | 38.50 | 32.20 | 33.70 | 33.70 | 13.47% | 242,129 |
| Oct 28, 2026 | 29.50 | 31.00 | 28.50 | 29.70 | 29.70 | 0.68% | 19,700 |
| Oct 27, 2026 | 30.00 | 30.00 | 28.90 | 29.50 | 29.50 | 0.68% | 7,818 |
| Oct 26, 2026 | 27.80 | 29.80 | 27.80 | 29.30 | 29.30 | 6.16% | 12,904 |
| Oct 23, 2026 | 27.80 | 28.50 | 26.60 | 27.60 | 27.60 | 2.22% | 15,261 |
| Oct 22, 2026 | 29.60 | 29.60 | 26.40 | 27.00 | 27.00 | -10.00% | 17,568 |
| Oct 21, 2026 | 30.30 | 30.30 | 29.70 | 30.00 | 30.00 | -0.66% | 7,929 |
| Oct 20, 2026 | 31.20 | 31.30 | 29.70 | 30.20 | 30.20 | -3.21% | 7,639 |
| Oct 19, 2026 | 30.60 | 31.30 | 30.10 | 31.20 | 31.20 | -0.64% | 11,055 |
| Oct 16, 2026 | 30.60 | 31.80 | 30.10 | 31.40 | 31.40 | 2.28% | 11,094 |
| Oct 15, 2026 | 31.50 | 32.00 | 29.90 | 30.70 | 30.70 | -5.54% | 21,060 |
| Oct 14, 2026 | 29.00 | 32.60 | 27.80 | 32.50 | 32.50 | 14.04% | 46,088 |
| Oct 13, 2026 | 28.00 | 29.50 | 27.60 | 28.50 | 28.50 | 1.79% | 35,557 |
| Oct 12, 2026 | 27.70 | 28.30 | 27.40 | 28.00 | 28.00 | 0.72% | 20,241 |
| Oct 9, 2026 | 27.80 | 28.70 | 27.60 | 27.80 | 27.80 | 0.36% | 34,520 |
| Oct 8, 2026 | 29.00 | 29.60 | 27.30 | 27.70 | 27.70 | -3.82% | 15,177 |
| Oct 7, 2026 | 28.30 | 28.80 | 27.60 | 28.80 | 28.80 | 1.77% | 10,410 |
| Oct 6, 2026 | 28.30 | 29.60 | 28.30 | 28.30 | 28.30 | 0.35% | 49,826 |
| Oct 5, 2026 | 28.20 | 29.00 | 27.80 | 28.20 | 28.20 | - | 39,849 |
| Oct 2, 2026 | 29.50 | 29.50 | 27.40 | 28.20 | 28.20 | -4.41% | 49,230 |
| Oct 1, 2026 | 29.90 | 30.40 | 28.90 | 29.50 | 29.50 | 0.68% | 15,563 |
| Sep 30, 2026 | 29.60 | 29.60 | 27.80 | 29.30 | 29.30 | - | 51,193 |
| Sep 29, 2026 | 31.60 | 31.60 | 29.30 | 29.30 | 29.30 | -7.57% | 33,879 |
| Sep 28, 2026 | 33.10 | 33.20 | 30.80 | 31.70 | 31.70 | -4.80% | 23,322 |
| Sep 25, 2026 | 33.70 | 33.80 | 32.60 | 33.30 | 33.30 | 1.52% | 3,714 |
| Sep 24, 2026 | 32.40 | 33.70 | 32.10 | 32.80 | 32.80 | 4.79% | 25,593 |
| Sep 23, 2026 | 34.10 | 35.90 | 30.30 | 31.30 | 31.30 | -9.54% | 81,105 |
| Sep 22, 2026 | 36.90 | 37.30 | 33.60 | 34.60 | 34.60 | -5.98% | 25,965 |
| Sep 21, 2026 | 38.60 | 38.60 | 36.80 | 36.80 | 36.80 | -4.17% | 6,739 |
| Sep 18, 2026 | 38.50 | 38.50 | 37.50 | 38.40 | 38.40 | - | 7,484 |
| Sep 17, 2026 | 38.00 | 38.90 | 37.30 | 38.40 | 38.40 | 1.05% | 8,200 |
| Sep 16, 2026 | 37.40 | 38.00 | 36.70 | 38.00 | 38.00 | 1.60% | 3,827 |
| Sep 15, 2026 | 37.60 | 38.20 | 36.70 | 37.40 | 37.40 | -2.60% | 6,663 |
| Sep 14, 2026 | 37.30 | 39.80 | 36.50 | 38.40 | 38.40 | 2.67% | 11,399 |
| Sep 11, 2026 | 38.80 | 38.80 | 36.90 | 37.40 | 37.40 | -2.09% | 13,915 |
| Sep 10, 2026 | 38.40 | 39.60 | 37.90 | 38.20 | 38.20 | -0.52% | 7,215 |
| Sep 9, 2026 | 38.60 | 38.80 | 37.50 | 38.40 | 38.40 | -0.52% | 13,218 |
| Sep 8, 2026 | 38.70 | 39.80 | 37.80 | 38.60 | 38.60 | -0.52% | 17,241 |
| Sep 7, 2026 | 38.80 | 39.00 | 37.50 | 38.80 | 38.80 | - | 14,738 |
| Sep 4, 2026 | 38.40 | 39.20 | 37.30 | 38.80 | 38.80 | -1.02% | 19,682 |
| Sep 3, 2026 | 39.80 | 40.00 | 38.20 | 39.20 | 39.20 | 0.51% | 10,754 |
| Sep 2, 2026 | 38.00 | 39.90 | 37.30 | 39.00 | 39.00 | 2.09% | 17,449 |
| Sep 1, 2026 | 40.60 | 42.00 | 37.70 | 38.20 | 38.20 | -5.68% | 18,199 |
| Aug 31, 2026 | 41.80 | 41.80 | 39.90 | 40.50 | 40.50 | -4.71% | 7,705 |