Flex Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	11.410	11.490	11.330	11.420	8.606	6,560,157
2015-10-28	11.220	11.470	11.090	11.440	8.621	8,454,184
2015-10-27	11.280	11.360	11.150	11.230	8.463	6,691,530
2015-10-26	11.580	11.590	11.340	11.370	8.568	4,773,484
2015-10-23	11.400	11.580	11.290	11.570	8.719	9,439,880
2015-10-22	11.490	11.590	11.230	11.330	8.538	9,484,334
2015-10-21	11.820	11.820	11.440	11.480	8.651	4,137,719
2015-10-20	12.000	12.100	11.750	11.790	8.885	13,570,964
2015-10-19	11.270	11.300	11.140	11.200	8.440	7,006,029
2015-10-16	11.430	11.500	11.250	11.290	8.508	3,882,669
2015-10-15	11.300	11.480	11.280	11.470	8.644	5,284,247
2015-10-14	11.170	11.340	11.090	11.220	8.455	4,256,751
2015-10-13	11.170	11.270	11.110	11.130	8.387	4,586,776
2015-10-12	11.200	11.270	11.080	11.190	8.433	3,595,772
2015-10-09	11.050	11.190	10.920	11.180	8.425	6,558,034
2015-10-08	10.950	10.990	10.840	10.920	8.229	3,301,576
2015-10-07	11.010	11.170	10.800	10.930	8.237	10,562,257
2015-10-06	11.030	11.060	10.860	10.970	8.267	4,018,023
2015-10-05	10.730	11.040	10.730	10.990	8.282	3,496,910
2015-10-02	10.380	10.730	10.350	10.720	8.078	2,432,789
2015-10-01	10.500	10.580	10.380	10.530	7.935	3,270,922
2015-09-30	10.470	10.610	10.450	10.540	7.943	4,150,458
2015-09-29	10.250	10.350	10.120	10.340	7.792	4,010,592
2015-09-28	10.370	10.450	10.220	10.270	7.739	3,015,475
2015-09-25	10.540	10.680	10.350	10.420	7.852	4,401,128
2015-09-24	10.290	10.410	10.150	10.350	7.800	2,798,908
2015-09-23	10.410	10.520	10.330	10.370	7.815	1,753,763
2015-09-22	10.500	10.780	10.360	10.440	7.867	4,208,713
2015-09-21	10.980	11.030	10.730	10.760	8.109	4,059,824
2015-09-18	10.950	11.060	10.870	10.870	8.191	4,409,886
2015-09-17	11.150	11.340	11.020	11.130	8.387	2,560,048
2015-09-16	10.970	11.170	10.910	11.110	8.372	2,925,372
2015-09-15	10.630	10.980	10.630	10.960	8.259	2,570,532
2015-09-14	10.900	10.930	10.770	10.810	8.146	2,695,004
2015-09-11	10.780	10.850	10.700	10.830	8.161	3,282,998
2015-09-10	10.800	10.950	10.780	10.850	8.176	4,254,097
2015-09-09	10.890	10.920	10.670	10.810	8.146	5,400,227
2015-09-08	10.500	10.590	10.410	10.550	7.950	4,280,504
2015-09-04	10.330	10.430	10.290	10.290	7.754	2,765,468
2015-09-03	10.330	10.620	10.260	10.510	7.920	3,990,687
2015-09-02	10.200	10.330	10.140	10.320	7.777	2,470,078
2015-09-01	10.250	10.380	10.090	10.150	7.649	4,410,683
2015-08-31	10.480	10.630	10.410	10.510	7.920	4,284,220
2015-08-28	10.600	10.760	10.550	10.600	7.988	2,888,348
2015-08-27	10.490	10.710	10.440	10.610	7.996	4,512,464
2015-08-26	10.040	10.330	9.970	10.320	7.777	6,166,304
2015-08-25	10.570	10.650	9.900	9.900	7.460	7,664,089
2015-08-24	9.780	10.520	9.550	10.080	7.596	6,608,725
2015-08-21	10.650	10.710	10.430	10.510	7.920	6,346,245
2015-08-20	10.870	10.920	10.730	10.730	8.086	3,973,171
2015-08-19	11.010	11.060	10.870	10.960	8.259	4,013,512
2015-08-18	11.080	11.230	11.080	11.090	8.357	2,702,701
2015-08-17	11.130	11.230	11.020	11.180	8.425	3,023,039
2015-08-14	11.060	11.170	11.030	11.170	8.418	4,161,074
2015-08-13	11.150	11.270	11.050	11.100	8.365	3,306,486
2015-08-12	11.020	11.150	10.830	11.140	8.395	5,334,009
2015-08-11	11.150	11.210	11.000	11.060	8.335	3,510,711
2015-08-10	11.130	11.300	11.130	11.260	8.485	3,449,271
2015-08-07	10.970	11.060	10.920	11.040	8.320	6,859,130
2015-08-06	11.270	11.310	10.970	11.000	8.289	3,126,147

← NewerPage 47 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-01-03	1327:1000
2000-10-17	2:1
1999-12-23	2:1
1999-01-12	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.