FlexQube AB (publ) (STO:FLEXQ)
Sweden · Delayed Price · Currency is SEK 32.80
+1.50 (4.79%)
Sep 24, 2026, 5:29 PM CET
FlexQube AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 44.40 | 44.80 | 41.50 | 42.50 | 42.50 | -4.49% | 18,496 |
| Aug 27, 2026 | 43.20 | 44.80 | 43.20 | 44.50 | 44.50 | 3.01% | 15,259 |
| Aug 26, 2026 | 43.20 | 43.90 | 41.20 | 43.20 | 43.20 | - | 22,863 |
| Aug 25, 2026 | 39.60 | 43.40 | 39.00 | 43.20 | 43.20 | 8.82% | 19,134 |
| Aug 24, 2026 | 39.30 | 39.70 | 37.90 | 39.70 | 39.70 | 1.79% | 18,314 |
| Aug 21, 2026 | 41.50 | 41.50 | 38.50 | 39.00 | 39.00 | -6.92% | 82,748 |
| Aug 20, 2026 | 42.40 | 44.80 | 40.50 | 41.90 | 41.90 | -0.24% | 24,611 |
| Aug 19, 2026 | 47.80 | 47.80 | 41.70 | 42.00 | 42.00 | -11.76% | 61,452 |
| Aug 18, 2026 | 47.80 | 49.40 | 46.30 | 47.60 | 47.60 | 3.03% | 54,905 |
| Aug 17, 2026 | 42.60 | 49.00 | 42.60 | 46.20 | 46.20 | 8.71% | 41,871 |
| Aug 14, 2026 | 41.80 | 43.90 | 40.80 | 42.50 | 42.50 | 1.67% | 35,087 |
| Aug 13, 2026 | 43.00 | 43.60 | 40.60 | 41.80 | 41.80 | -2.79% | 53,021 |
| Aug 12, 2026 | 38.70 | 43.00 | 36.40 | 43.00 | 43.00 | 8.59% | 132,101 |
| Aug 11, 2026 | 41.40 | 41.90 | 38.00 | 39.60 | 39.60 | -1.74% | 25,114 |
| Aug 10, 2026 | 40.90 | 43.20 | 39.20 | 40.30 | 40.30 | -0.49% | 23,112 |
| Aug 7, 2026 | 34.80 | 43.00 | 34.50 | 40.50 | 40.50 | 16.05% | 59,279 |
| Aug 6, 2026 | 36.80 | 36.90 | 32.00 | 34.90 | 34.90 | -3.06% | 59,038 |
| Aug 5, 2026 | 36.40 | 36.70 | 34.20 | 36.00 | 36.00 | -0.28% | 23,153 |
| Aug 4, 2026 | 36.20 | 36.30 | 34.20 | 36.10 | 36.10 | -0.55% | 28,878 |
| Aug 3, 2026 | 34.30 | 36.90 | 34.10 | 36.30 | 36.30 | 5.83% | 28,470 |
| Jul 31, 2026 | 32.10 | 36.10 | 32.10 | 34.30 | 34.30 | 7.19% | 36,704 |
| Jul 30, 2026 | 30.40 | 32.10 | 30.40 | 32.00 | 32.00 | 2.56% | 10,075 |
| Jul 29, 2026 | 31.60 | 31.80 | 30.10 | 31.20 | 31.20 | -2.19% | 29,444 |
| Jul 28, 2026 | 31.90 | 32.40 | 31.20 | 31.90 | 31.90 | - | 26,568 |
| Jul 27, 2026 | 31.50 | 32.00 | 31.30 | 31.90 | 31.90 | 2.24% | 21,116 |
| Jul 24, 2026 | 29.90 | 31.50 | 29.00 | 31.20 | 31.20 | 10.25% | 33,384 |
| Jul 23, 2026 | 28.20 | 28.50 | 27.50 | 28.30 | 28.30 | -2.08% | 8,046 |
| Jul 22, 2026 | 28.50 | 28.90 | 28.10 | 28.90 | 28.90 | 2.85% | 3,783 |
| Jul 21, 2026 | 28.90 | 30.00 | 28.10 | 28.10 | 28.10 | -2.77% | 4,947 |
| Jul 20, 2026 | 28.40 | 29.10 | 28.30 | 28.90 | 28.90 | 2.48% | 1,734 |
| Jul 17, 2026 | 29.70 | 29.70 | 28.20 | 28.20 | 28.20 | -5.05% | 9,652 |