FlexQube AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	24.80	25.60	24.70	25.50	25.50	2.82%	31,595
May 4, 2026	26.10	27.40	24.30	24.80	24.80	-	162,919
Apr 30, 2026	24.60	25.30	23.60	24.80	24.80	-0.80%	34,860
Apr 29, 2026	27.10	27.50	24.60	25.00	25.00	-2.72%	138,145
Apr 28, 2026	26.90	26.90	24.50	25.70	25.70	-4.46%	105,450
Apr 27, 2026	26.60	27.10	26.50	26.90	26.90	1.51%	21,011
Apr 24, 2026	25.80	26.90	24.00	26.50	26.50	5.16%	26,519
Apr 23, 2026	24.70	25.80	23.70	25.20	25.20	2.44%	36,906
Apr 22, 2026	26.00	26.00	24.60	24.60	24.60	-3.53%	18,654
Apr 21, 2026	25.80	26.30	24.50	25.50	25.50	0.79%	35,620
Apr 20, 2026	25.50	25.70	24.50	25.30	25.30	-5.24%	40,256
Apr 17, 2026	27.30	27.90	25.00	26.70	26.70	2.30%	45,144
Apr 16, 2026	27.50	28.00	26.10	26.10	26.10	-4.74%	39,002
Apr 15, 2026	26.40	28.70	26.30	27.40	27.40	4.18%	65,299
Apr 14, 2026	24.10	26.70	24.10	26.30	26.30	9.58%	73,009
Apr 13, 2026	23.70	24.30	23.50	24.00	24.00	0.42%	41,536
Apr 10, 2026	22.50	23.90	21.30	23.90	23.90	9.13%	49,109
Apr 9, 2026	22.90	23.60	21.70	21.90	21.90	-6.81%	19,517
Apr 8, 2026	21.90	23.80	21.90	23.50	23.50	10.33%	55,747
Apr 7, 2026	21.00	22.30	20.80	21.30	21.30	4.41%	61,157
Apr 2, 2026	19.80	20.40	19.60	20.40	20.40	0.49%	5,940
Apr 1, 2026	20.10	20.80	19.60	20.30	20.30	3.05%	62,183
Mar 31, 2026	18.45	19.70	18.05	19.70	19.70	6.78%	19,374
Mar 30, 2026	18.40	19.35	18.00	18.45	18.45	0.27%	9,716
Mar 27, 2026	19.20	19.20	18.40	18.40	18.40	-4.17%	9,883
Mar 26, 2026	20.50	21.40	18.80	19.20	19.20	-12.33%	71,794
Mar 25, 2026	19.90	21.90	19.30	21.90	21.90	11.73%	49,598
Mar 24, 2026	20.00	20.40	19.25	19.60	19.60	-2.00%	131,064
Mar 23, 2026	20.70	20.70	19.70	20.00	20.00	-6.98%	78,219
Mar 20, 2026	20.90	21.90	19.50	21.50	21.50	6.44%	155,909
Mar 19, 2026	22.20	23.50	19.95	20.20	20.20	3.86%	117,128
Mar 18, 2026	19.30	19.50	18.60	19.45	19.45	2.37%	13,836
Mar 17, 2026	20.00	20.70	18.40	19.00	19.00	-4.04%	26,967
Mar 16, 2026	19.90	21.20	19.75	19.80	19.80	-	25,017
Mar 13, 2026	20.60	20.60	19.40	19.80	19.80	-3.88%	15,846
Mar 12, 2026	22.60	23.30	20.20	20.60	20.60	-10.43%	52,574
Mar 11, 2026	21.70	23.00	20.60	23.00	23.00	5.99%	71,707
Mar 10, 2026	18.35	21.70	17.90	21.70	21.70	18.58%	80,051
Mar 9, 2026	16.00	18.30	15.70	18.30	18.30	14.38%	37,072
Mar 6, 2026	16.00	16.35	16.00	16.00	16.00	-	1,341
Mar 5, 2026	16.05	16.55	15.60	16.00	16.00	-0.62%	22,966
Mar 4, 2026	15.90	16.20	15.35	16.10	16.10	0.94%	10,660
Mar 3, 2026	15.40	15.95	14.95	15.95	15.95	-	59,168
Mar 2, 2026	15.50	16.00	15.00	15.95	15.95	1.27%	78,813
Feb 27, 2026	16.20	16.20	15.10	15.75	15.75	1.61%	29,024
Feb 26, 2026	15.40	17.95	14.60	15.50	15.50	32.48%	252,482
Feb 25, 2026	11.50	11.70	11.20	11.70	11.70	2.18%	2,820
Feb 24, 2026	10.80	11.45	10.80	11.45	11.45	6.02%	12,692
Feb 23, 2026	9.68	10.80	9.68	10.80	10.80	6.93%	90,536
Feb 20, 2026	10.15	10.20	9.88	10.10	10.10	1.00%	200,892