FlexQube AB (publ) (STO:FLEXQ)
Sweden · Delayed Price · Currency is SEK 42.50
+0.70 (1.67%)
Aug 14, 2026, 5:29 PM CET
FlexQube AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 28.40 | 29.70 | 28.40 | 29.70 | 29.70 | 3.12% | 6,319 |
| Jul 15, 2026 | 30.00 | 30.00 | 28.30 | 28.80 | 28.80 | -0.69% | 9,827 |
| Jul 14, 2026 | 28.80 | 29.40 | 27.90 | 29.00 | 29.00 | - | 18,228 |
| Jul 13, 2026 | 30.10 | 30.10 | 28.10 | 29.00 | 29.00 | -2.68% | 24,599 |
| Jul 10, 2026 | 29.90 | 30.20 | 29.50 | 29.80 | 29.80 | -0.33% | 3,617 |
| Jul 9, 2026 | 29.50 | 30.40 | 29.50 | 29.90 | 29.90 | 0.67% | 5,758 |
| Jul 8, 2026 | 30.60 | 30.60 | 29.70 | 29.70 | 29.70 | -3.88% | 6,037 |
| Jul 7, 2026 | 31.90 | 32.10 | 30.20 | 30.90 | 30.90 | -3.44% | 10,012 |
| Jul 6, 2026 | 32.00 | 32.20 | 30.70 | 32.00 | 32.00 | - | 27,424 |
| Jul 3, 2026 | 32.90 | 32.90 | 31.50 | 32.00 | 32.00 | 3.23% | 26,171 |
| Jul 2, 2026 | 29.80 | 32.00 | 29.30 | 31.00 | 31.00 | 8.01% | 51,850 |
| Jul 1, 2026 | 30.10 | 30.10 | 28.60 | 28.70 | 28.70 | -4.33% | 14,860 |
| Jun 30, 2026 | 28.00 | 30.30 | 28.00 | 30.00 | 30.00 | 2.74% | 39,453 |
| Jun 29, 2026 | 25.30 | 29.20 | 25.10 | 29.20 | 29.20 | 16.33% | 69,058 |
| Jun 26, 2026 | 25.50 | 25.50 | 24.70 | 25.10 | 25.10 | 5.02% | 18,750 |
| Jun 25, 2026 | 23.50 | 24.50 | 23.50 | 23.90 | 23.90 | 1.27% | 16,211 |
| Jun 24, 2026 | 23.50 | 24.00 | 23.10 | 23.60 | 23.60 | -2.07% | 20,853 |
| Jun 23, 2026 | 24.80 | 24.90 | 23.60 | 24.10 | 24.10 | -3.21% | 19,325 |
| Jun 22, 2026 | 24.40 | 24.90 | 23.50 | 24.90 | 24.90 | 4.18% | 48,674 |
| Jun 18, 2026 | 25.10 | 25.60 | 23.90 | 23.90 | 23.90 | -4.78% | 36,397 |
| Jun 17, 2026 | 25.30 | 25.30 | 24.40 | 25.10 | 25.10 | -0.40% | 27,297 |
| Jun 16, 2026 | 24.20 | 25.30 | 24.00 | 25.20 | 25.20 | 4.56% | 42,418 |
| Jun 15, 2026 | 24.10 | 25.00 | 23.00 | 24.10 | 24.10 | 0.42% | 46,866 |
| Jun 12, 2026 | 22.70 | 24.90 | 22.70 | 24.00 | 24.00 | 9.09% | 28,324 |
| Jun 11, 2026 | 23.00 | 23.50 | 21.50 | 22.00 | 22.00 | -1.35% | 68,621 |
| Jun 10, 2026 | 23.00 | 23.90 | 22.20 | 22.30 | 22.30 | - | 24,809 |
| Jun 9, 2026 | 23.00 | 23.70 | 22.30 | 22.30 | 22.30 | -4.29% | 38,703 |
| Jun 8, 2026 | 24.00 | 25.20 | 23.10 | 23.30 | 23.30 | -1.27% | 56,744 |
| Jun 5, 2026 | 24.50 | 24.50 | 23.20 | 23.60 | 23.60 | -3.67% | 30,892 |