Nasdaq Stockholm · FLEXM · stock

Flexion Mobile Plc (FLEXM) stock price history

Every Nasdaq Stockholm trading session of Flexion Mobile Plc from Jun 13, 2018 to Sep 28, 2026: 2,082 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FLEXM data, free keyYear by year table

FLEXM adjusted close, 2018 to 2026

FLEXMFlexion Mobile Plc
SEK 2.97-35.4% over one year
2020202220242026
SEK 23.50
All time high, 2021
SEK 4.53
52 week high, SEK 2.22 low
2,082
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

FLEXM key facts

  • Flexion Mobile Plc (FLEXM) closed at SEK 2.97 on Sep 28, 2026 on Nasdaq Stockholm.
  • FLEXM's all time high close is SEK 23.50, set on Jan 22, 2021; its all time low close is SEK 2.30 on Nov 12, 2025.
  • FLEXM's 52 week range is SEK 2.22 to SEK 4.53.
  • FLEXM returned -35.4% over the year to Sep 28, 2026 and -80.5% over five years.
  • Since Jun 13, 2018 FLEXM returned -67%, -12.5% a year compounded.
  • FLEXM's deepest drawdown was -90.2% from Feb 8, 2021 to Nov 12, 2025.
  • DataCedar holds 2,082 daily sessions of FLEXM history from Jun 13, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FLEXM price chart, 2018 to 2026

FLEXM adjusted close, Jun 13, 2018 to Sep 28, 2026SEK 2.30SEK 9.20SEK 16.10SEK 23.00201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

FLEXM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.4%
3 months+10.4%
6 months+1.7%
Year to date+13.8%
1 year-35.4%
3 years-72.8%
5 years-80.5%
10 yearsn/a
Since Jun 13, 2018-66.9%
Compound annual growth, 8.3 years-12.5%

FLEXM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 23.50 on Jan 22, 2021
All time low close
SEK 2.30 on Nov 12, 2025
52 week high
SEK 4.53 on Sep 29, 2025
52 week low
SEK 2.22 on Nov 11, 2025
Deepest drawdown
-90.2% from Feb 8, 2021 to Nov 12, 2025, not yet recovered
Best single session
+26.0% on Mar 18, 2020
Worst single session
-15.1% on Aug 22, 2019
Volatility, 1 year annualised
72.1%
Sessions closing higher, 1 year
40%
Best calendar year
2020, +186%
Worst calendar year
2025, -64%

FLEXM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 13, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 2.66SEK 3.74SEK 2.26SEK 2.97+13.8%6.2M186
2025SEK 7.12SEK 7.50SEK 2.22SEK 2.61-63.9%14M249
2024SEK 8.58SEK 10.90SEK 6.76SEK 7.22-18.9%8.4M251
2023SEK 12.50SEK 16.95SEK 7.20SEK 8.90-31.5%8M251
2022SEK 15.60SEK 21.80SEK 11.60SEK 13.00-15.6%9.1M253
2021SEK 22.30SEK 24.50SEK 10.80SEK 15.40-31.6%14.3M253
2020SEK 7.86SEK 22.60SEK 5.36SEK 22.50+186.3%12.8M252
2019SEK 6.50SEK 17.80SEK 6.32SEK 7.86+24.5%8.3M247
2018SEK 8.35SEK 10.40SEK 5.26SEK 6.31n/a5.3M140

FLEXM monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 2.97+1.4%
August 2026SEK 2.93-11.2%
July 2026SEK 3.30+17.9%
June 2026SEK 2.80-0.7%
May 2026SEK 2.82-2.4%
April 2026SEK 2.89+11.2%
March 2026SEK 2.60-1.5%
February 2026SEK 2.64-5.7%
January 2026SEK 2.80+7.3%
December 2025SEK 2.61-15.8%
November 2025SEK 3.10+12.3%
October 2025SEK 2.76-36.4%

About the FLEXM data

Daily bars. 2,082 sessions from Jun 13, 2018 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 13, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FLEXM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • FIRE Firefly AB (publ)
  • FIRST-B First Venture Sweden AB (publ)
  • FLAT-B Flat Capital AB (publ)
  • FLERIE Flerie AB (publ)
  • FLEXQ FlexQube AB (publ)
  • FLMNG Fleming Properties AB (publ)
  • FLOWS Flowscape Technology AB (publ)
  • FLUI Fluicell AB (publ)

Common questions

FLEXM share price history

Start with any symbol.

Start free