FlexQube AB (FLEXQ)

FLEXQ
🏛️ Suède →
10.30
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 54.19 54.38 51.65 53.41 0.0M
2022-12-29 53.41 55.16 52.63 54.38 0.0M
2022-12-28 54.38 54.38 50.48 53.41 0.0M
2022-12-27 54.19 57.30 53.21 54.19 0.0M
2022-12-23 56.91 56.91 53.60 54.19 0.0M
2022-12-22 53.80 55.36 53.60 53.60 0.0M
2022-12-21 53.02 53.41 53.02 53.41 0.0M
2022-12-20 52.43 53.41 52.04 53.02 0.0M
2022-12-19 52.63 55.16 52.63 53.60 0.0M
2022-12-16 55.75 55.75 52.04 52.04 0.0M
2022-12-15 56.91 56.91 56.33 56.33 0.0M
2022-12-14 60.23 60.23 56.53 57.50 0.0M
2022-12-13 58.47 58.67 56.91 58.67 0.0M
2022-12-12 58.67 60.03 55.55 60.03 0.0M
2022-12-09 60.23 61.79 58.67 60.42 0.0M
2022-12-08 58.08 61.79 58.08 59.64 0.0M
2022-12-07 60.23 61.01 57.89 57.89 0.0M
2022-12-06 61.98 61.98 58.67 59.64 0.0M
2022-12-05 58.47 61.98 58.47 61.98 0.0M
2022-12-02 60.42 60.42 59.45 59.45 0.0M
2022-12-01 60.42 60.42 59.45 59.45 0.0M
2022-11-30 58.86 60.62 58.08 60.62 0.0M
2022-11-29 58.47 59.06 56.91 58.47 0.0M
2022-11-28 62.96 62.96 57.50 58.08 0.0M
2022-11-25 62.37 65.30 60.81 62.76 0.0M
2022-11-24 59.45 67.05 59.45 62.37 0.1M
2022-11-23 57.89 60.81 57.30 57.30 0.0M
2022-11-22 58.86 59.25 57.50 59.25 0.0M
2022-11-21 58.47 60.23 57.50 60.23 0.0M
2022-11-18 60.03 61.20 58.08 59.06 0.0M
2022-11-17 61.40 61.40 59.06 61.01 0.0M
2022-11-16 61.20 64.52 61.20 61.40 0.0M
2022-11-15 65.10 65.30 61.40 64.52 0.0M
2022-11-14 68.02 68.02 65.30 65.49 0.0M
2022-11-11 68.22 68.22 66.27 68.02 0.0M
2022-11-10 69.19 69.19 63.74 68.61 0.0M
2022-11-09 68.02 70.17 63.93 66.66 0.0M
2022-11-08 67.44 69.78 67.25 69.00 0.0M
2022-11-07 69.00 69.97 66.27 67.25 0.0M
2022-11-04 70.36 70.56 67.83 69.97 0.0M
2022-11-03 69.19 70.95 67.25 69.39 0.0M
2022-11-02 67.25 70.95 67.25 69.58 0.0M
2022-11-01 71.14 72.51 67.83 68.02 0.0M
2022-10-31 70.36 71.92 67.64 71.14 0.0M
2022-10-28 70.36 71.53 68.80 70.36 0.0M
2022-10-27 74.07 74.85 70.36 71.53 0.0M
2022-10-26 73.29 73.29 67.44 72.31 0.0M
2022-10-25 71.92 73.87 71.92 72.12 0.0M
2022-10-24 70.17 73.87 66.66 71.92 0.0M
2022-10-21 64.91 69.19 64.91 66.66 0.0M
2022-10-20 67.25 67.25 62.37 64.91 0.0M
2022-10-19 73.87 73.87 65.69 67.44 0.0M
2022-10-18 77.77 77.77 70.36 73.48 0.0M
2022-10-17 73.87 77.77 71.34 77.77 0.0M
2022-10-14 64.32 73.09 64.32 70.95 0.0M
2022-10-13 60.03 67.05 58.28 62.37 0.0M
2022-10-12 56.33 65.10 56.33 60.03 0.0M
2022-10-11 49.70 53.41 49.70 49.70 0.0M
2022-10-10 50.09 50.09 50.09 50.09 0.0M
2022-10-07 55.55 55.55 50.68 50.68 0.0M
2022-10-06 54.58 54.58 54.58 54.58 0.0M
2022-10-05 54.38 56.33 54.38 54.58 0.0M
2022-10-04 54.58 55.36 53.02 54.19 0.0M
2022-10-03 51.07 54.58 51.07 54.38 0.0M
2022-09-30 47.75 50.68 47.75 49.70 0.0M
2022-09-29 47.27 51.65 45.03 47.75 0.0M
2022-09-28 48.63 50.09 47.27 47.27 0.0M
2022-09-27 48.53 49.12 48.24 48.63 0.0M
2022-09-26 48.53 51.07 48.44 49.70 0.0M
2022-09-23 48.34 48.73 47.95 48.73 0.0M
2022-09-22 48.24 48.92 46.29 47.75 0.0M
2022-09-21 48.73 49.70 48.05 49.70 0.0M
2022-09-20 52.63 53.41 48.73 48.73 0.0M
2022-09-19 53.60 53.60 52.24 52.24 0.3M
2022-09-16 55.55 55.55 53.60 53.60 0.0M
2022-09-15 54.97 56.33 54.97 56.14 0.0M
2022-09-14 56.33 56.33 54.77 54.97 0.0M
2022-09-13 53.80 53.80 53.80 53.80 0.0M
2022-09-12 55.36 56.53 53.21 53.80 0.0M
2022-09-09 57.50 58.08 55.94 57.89 0.0M
2022-09-08 57.50 57.69 55.16 57.50 0.0M
2022-09-06 55.75 57.50 55.16 55.16 0.0M
2022-09-05 53.60 57.30 52.24 54.97 0.0M
2022-09-02 54.97 58.08 54.97 55.75 0.0M
2022-09-01 57.89 57.89 54.97 54.97 0.0M
2022-08-31 59.45 59.45 55.55 57.89 0.0M
2022-08-30 55.75 56.33 55.36 56.14 0.0M
2022-08-29 57.69 57.69 54.58 54.97 0.0M
2022-08-26 58.47 58.47 56.53 57.89 0.0M
2022-08-25 58.08 62.18 58.08 61.20 0.0M
2022-08-24 58.47 60.23 58.08 58.08 0.0M
2022-08-23 60.42 60.42 60.23 60.23 0.0M
2022-08-22 62.76 62.76 60.62 60.62 0.0M
2022-08-19 61.59 63.15 60.03 61.40 0.0M
2022-08-18 61.98 61.98 58.47 58.47 0.0M
2022-08-17 61.20 61.20 58.47 58.47 0.0M
2022-08-16 63.35 64.91 61.20 61.20 0.0M
2022-08-15 64.32 64.32 62.57 64.32 0.0M
2022-08-12 66.08 66.08 63.15 64.32 0.0M
2022-08-11 57.30 66.27 57.30 63.93 0.0M
2022-08-10 58.28 58.28 56.91 57.11 0.0M
2022-08-09 56.53 57.50 56.53 56.53 0.0M
2022-08-08 57.30 57.30 57.30 57.30 0.0M
2022-08-05 58.28 58.28 55.75 58.28 0.0M
2022-08-04 56.91 58.08 55.55 58.08 0.0M
2022-08-03 56.14 58.08 56.14 56.53 0.0M
2022-08-02 58.47 58.47 57.89 58.08 0.0M
2022-08-01 63.35 63.35 61.01 61.01 0.0M
2022-07-29 60.23 64.32 60.23 64.32 0.0M
2022-07-28 58.28 60.42 58.28 60.23 0.0M
2022-07-27 58.08 60.81 58.08 58.47 0.0M
2022-07-26 54.19 58.08 54.19 58.08 0.0M
2022-07-25 54.97 57.50 54.77 56.14 0.0M
2022-07-22 56.91 57.11 54.58 54.77 0.0M
2022-07-21 56.91 56.91 54.19 54.19 0.0M
2022-07-20 54.38 57.11 54.38 57.11 0.0M
2022-07-19 55.16 58.47 55.16 55.55 0.0M
2022-07-18 55.94 60.03 55.16 55.16 0.0M
2022-07-15 58.08 58.47 55.94 55.94 0.0M
2022-07-14 58.67 60.23 58.67 60.23 0.0M
2022-07-13 57.11 58.47 55.94 58.28 0.0M
2022-07-12 60.23 60.23 57.69 57.69 0.0M
2022-07-11 60.23 60.23 56.72 60.23 0.0M
2022-07-08 61.20 61.40 57.69 61.40 0.0M
2022-07-07 55.55 62.18 54.58 62.18 0.0M
2022-07-06 55.36 55.55 55.16 55.55 0.0M
2022-07-05 59.25 59.25 55.36 55.36 0.0M
2022-07-04 58.47 60.03 55.55 58.86 0.0M
2022-07-01 56.14 62.96 56.14 58.47 0.0M
2022-06-30 57.11 59.64 56.53 56.53 0.0M
2022-06-29 57.11 57.11 54.19 55.55 0.0M
2022-06-28 56.91 57.11 56.72 57.11 0.0M
2022-06-27 57.11 57.11 54.19 57.11 0.0M
2022-06-23 57.11 57.11 54.38 56.72 0.0M
2022-06-22 56.33 57.89 53.60 53.60 0.0M
2022-06-21 58.28 58.47 57.89 58.47 0.0M
2022-06-20 56.53 59.25 55.16 59.25 0.0M
2022-06-17 56.91 58.47 56.14 58.47 0.0M
2022-06-16 56.72 60.03 56.72 56.91 0.0M
2022-06-15 60.42 60.42 60.42 60.42 0.0M
2022-06-14 56.72 60.23 56.14 57.11 0.0M
2022-06-13 56.53 56.53 54.97 55.16 0.0M
2022-06-10 60.42 60.42 56.53 56.53 0.0M
2022-06-09 63.54 63.54 57.89 60.42 0.0M
2022-06-08 54.77 65.30 54.77 63.54 0.0M
2022-06-07 56.53 65.30 56.53 60.42 0.0M
2022-06-03 55.16 57.69 55.16 57.69 0.0M
2022-06-02 57.89 57.89 54.58 56.53 0.0M
2022-06-01 57.69 58.08 55.55 56.53 0.0M
2022-05-31 56.14 56.14 55.55 56.14 0.0M
2022-05-30 56.14 56.14 53.60 56.14 0.0M
2022-05-27 54.58 56.14 53.41 54.58 0.0M
2022-05-25 53.41 54.58 53.41 54.58 0.0M
2022-05-24 52.24 54.58 52.04 52.43 0.0M
2022-05-23 54.58 54.58 52.24 52.24 0.0M
2022-05-20 55.55 56.33 52.04 53.60 0.0M
2022-05-19 52.43 55.55 52.43 54.38 0.0M
2022-05-18 54.19 54.38 53.60 54.38 0.0M
2022-05-17 54.58 54.58 52.63 53.21 0.0M
2022-05-16 54.19 54.58 53.60 54.58 0.0M
2022-05-13 57.50 57.50 54.19 54.19 0.0M
2022-05-12 58.47 59.45 53.60 58.47 0.0M
2022-05-11 60.62 60.62 56.53 59.45 0.0M
2022-05-10 57.50 60.23 54.97 60.23 0.0M
2022-05-09 57.50 58.08 53.99 56.53 0.0M
2022-05-06 53.80 60.62 53.80 58.08 0.0M
2022-05-05 60.42 60.42 58.47 58.47 0.0M
2022-05-04 60.42 60.62 58.67 59.25 0.0M
2022-05-03 52.24 61.20 52.24 58.67 0.0M
2022-05-02 62.76 62.96 55.55 61.20 0.0M
2022-04-29 56.91 62.76 56.53 62.76 0.0M
2022-04-28 62.18 62.18 61.79 61.79 0.0M
2022-04-27 61.01 62.76 58.67 62.57 0.0M
2022-04-26 65.10 65.10 61.01 61.40 0.0M
2022-04-25 65.10 66.27 65.10 65.10 0.0M
2022-04-22 62.18 63.35 61.40 63.35 0.0M
2022-04-21 65.30 65.30 62.18 62.18 0.0M
2022-04-19 62.57 65.49 62.57 63.35 0.0M
2022-04-14 67.20 67.20 61.80 64.20 0.0M
2022-04-13 65.00 67.20 63.00 67.20 0.0M
2022-04-12 66.00 67.60 66.00 67.20 0.0M
2022-04-11 64.80 68.00 64.80 65.60 0.0M
2022-04-08 69.00 69.00 61.00 63.40 0.0M
2022-04-07 67.00 69.80 67.00 69.20 0.0M
2022-04-06 68.20 73.20 68.00 68.00 0.0M
2022-04-05 65.80 68.20 65.60 68.00 0.0M
2022-04-04 69.80 69.80 61.20 65.20 0.0M
2022-04-01 70.80 70.80 66.60 69.80 0.0M
2022-03-31 65.20 70.80 61.40 67.00 0.0M
2022-03-30 66.00 69.40 66.00 68.00 0.0M
2022-03-29 70.00 77.20 63.80 67.80 0.0M
2022-03-28 66.40 66.60 64.00 64.40 0.0M
2022-03-25 66.80 66.80 61.00 64.00 0.0M
2022-03-24 62.00 64.80 62.00 64.80 0.0M
2022-03-23 67.00 67.00 63.00 64.80 0.0M
2022-03-22 66.80 67.00 62.60 67.00 0.0M
2022-03-21 64.60 71.80 64.00 64.60 0.0M
2022-03-18 64.80 64.80 58.00 64.60 0.0M
2022-03-17 63.60 65.00 57.40 65.00 0.0M
2022-03-16 63.40 63.40 60.00 63.40 0.0M
2022-03-15 59.00 59.20 56.00 59.20 0.0M
2022-03-14 61.00 61.00 55.20 59.20 0.0M
2022-03-11 63.00 63.00 55.40 59.80 0.0M
2022-03-10 58.20 60.20 58.20 58.20 0.0M
2022-03-09 57.40 59.40 57.00 58.20 0.0M
2022-03-08 55.20 58.60 55.00 58.20 0.0M
2022-03-07 55.80 57.80 51.60 55.20 0.0M
2022-03-04 57.00 57.00 54.00 56.00 0.0M
2022-03-03 57.80 58.60 57.20 58.00 0.0M
2022-03-02 61.80 63.00 56.60 57.80 0.0M
2022-03-01 58.20 61.80 58.20 61.80 0.0M
2022-02-28 61.80 62.00 57.40 61.80 0.0M
2022-02-25 61.80 64.00 58.20 63.40 0.0M
2022-02-24 55.20 64.00 55.00 56.20 0.0M
2022-02-23 60.00 60.00 57.60 60.00 0.0M
2022-02-22 58.00 62.80 57.00 62.60 0.0M
2022-02-21 56.00 60.60 54.80 58.80 0.0M
2022-02-18 61.00 62.00 58.00 59.80 0.0M
2022-02-17 68.20 68.20 60.00 60.40 0.0M
2022-02-16 69.00 70.20 67.60 67.60 0.0M
2022-02-15 62.80 69.60 62.80 68.60 0.0M
2022-02-14 67.80 69.00 61.60 62.20 0.0M
2022-02-11 64.40 67.80 62.60 67.80 0.0M
2022-02-10 64.40 64.80 62.20 64.60 0.0M
2022-02-09 64.80 64.80 62.00 64.40 0.0M
2022-02-08 64.80 65.00 64.80 64.80 0.0M
2022-02-07 65.00 65.00 64.80 65.00 0.0M
2022-02-04 66.40 66.40 63.40 65.00 0.0M
2022-02-03 67.60 67.60 66.80 66.80 0.0M
2022-02-02 66.80 68.80 66.80 68.00 0.0M
2022-02-01 64.40 66.80 64.00 66.80 0.0M
2022-01-31 63.00 66.80 62.20 63.80 0.0M
2022-01-28 63.20 66.20 60.00 62.20 0.0M
2022-01-27 61.00 63.20 61.00 63.20 0.0M
2022-01-26 64.80 66.80 61.00 61.00 0.0M
2022-01-25 62.40 67.60 61.00 61.00 0.0M
2022-01-24 66.40 66.40 62.40 62.40 0.0M
2022-01-21 70.40 70.40 68.00 68.20 0.0M
2022-01-20 70.00 71.00 68.00 70.40 0.0M
2022-01-19 68.00 71.20 67.20 71.20 0.0M
2022-01-18 68.40 70.00 67.20 70.00 0.0M
2022-01-17 71.00 71.60 68.20 70.80 0.0M
2022-01-14 71.80 71.80 70.00 71.60 0.0M
2022-01-13 71.80 71.80 70.20 71.80 0.0M
2022-01-12 72.60 74.80 71.00 71.80 0.0M
2022-01-11 70.80 72.00 70.20 71.80 0.0M
2022-01-10 75.20 75.20 70.80 72.60 0.0M
2022-01-07 76.60 76.80 75.20 75.20 0.0M
2022-01-05 77.40 79.40 76.40 76.40 0.0M
2022-01-04 78.20 80.00 77.40 78.00 0.0M
2022-01-03 78.80 79.00 77.60 78.60 0.0M