FlexQube AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	25.00	25.00	23.10	23.70	-	-3.27%	13,651
May 22, 2026	23.90	24.90	23.80	24.50	24.50	2.51%	26,813
May 21, 2026	24.30	24.30	23.40	23.90	23.90	-1.24%	8,684
May 20, 2026	23.50	24.40	23.00	24.20	24.20	2.98%	21,182
May 19, 2026	23.10	24.60	23.10	23.50	23.50	1.29%	41,768
May 18, 2026	23.30	23.40	22.80	23.20	23.20	-1.28%	25,651
May 15, 2026	24.90	24.90	23.10	23.50	23.50	-6.75%	15,032
May 13, 2026	24.60	25.20	23.00	25.20	25.20	2.44%	30,205
May 12, 2026	25.50	25.50	24.50	24.60	24.60	-3.53%	13,193
May 11, 2026	24.90	25.50	24.90	25.50	25.50	0.39%	38,794
May 8, 2026	25.70	26.40	24.70	25.40	25.40	-1.55%	16,942
May 7, 2026	26.50	26.60	24.60	25.80	25.80	-2.64%	21,959
May 6, 2026	25.50	26.50	24.30	26.50	26.50	3.92%	43,924
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%	73,061
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%	13,930
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%	52,735
Mar 11, 2026	21.70	23.00	20.60	23.00	23.00	5.99%	71,707