FlexQube AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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