Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	7.210	7.420	7.190	7.330	5.524	7,794,931
2013-12-03	7.440	7.490	7.360	7.450	5.614	12,327,432
2013-12-02	7.600	7.600	7.420	7.420	5.592	6,041,168
2013-11-29	7.550	7.630	7.540	7.580	5.712	2,004,035
2013-11-27	7.500	7.580	7.490	7.560	5.697	4,880,175
2013-11-26	7.520	7.560	7.440	7.510	5.659	6,753,236
2013-11-25	7.450	7.590	7.440	7.500	5.652	5,988,751
2013-11-22	7.510	7.600	7.410	7.480	5.637	8,221,959
2013-11-21	7.510	7.570	7.470	7.530	5.675	5,447,070
2013-11-20	7.590	7.590	7.440	7.470	5.629	6,249,108
2013-11-19	7.730	7.760	7.490	7.520	5.667	11,371,196
2013-11-18	7.740	7.790	7.700	7.740	5.833	10,149,161
2013-11-15	7.600	7.740	7.550	7.740	5.833	8,279,020
2013-11-14	7.600	7.630	7.510	7.560	5.697	4,813,029
2013-11-13	7.500	7.670	7.420	7.620	5.742	12,318,939
2013-11-12	7.620	7.660	7.520	7.540	5.682	11,823,172
2013-11-11	7.700	7.730	7.630	7.660	5.772	4,038,857
2013-11-08	7.780	7.790	7.660	7.700	5.803	3,278,088
2013-11-07	7.840	7.860	7.690	7.770	5.855	7,937,052
2013-11-06	7.820	7.900	7.790	7.800	5.878	5,764,621
2013-11-05	7.890	7.980	7.790	7.810	5.886	17,551,964
2013-11-04	7.930	8.000	7.840	7.930	5.976	5,935,008
2013-11-01	7.860	7.950	7.830	7.930	5.976	7,510,820
2013-10-31	7.850	7.940	7.820	7.890	5.946	8,860,379
2013-10-30	8.430	8.470	7.750	7.870	5.931	22,840,191
2013-10-29	8.950	8.980	8.750	8.850	6.669	11,965,559
2013-10-28	8.820	9.030	8.820	8.980	6.767	4,391,972
2013-10-25	9.140	9.150	8.830	8.880	6.692	8,090,719
2013-10-24	9.160	9.210	9.080	9.150	6.895	3,864,357
2013-10-23	9.250	9.290	9.120	9.150	6.895	3,167,682
2013-10-22	9.230	9.310	9.200	9.250	6.971	2,579,157
2013-10-21	9.170	9.260	9.160	9.230	6.956	2,850,927
2013-10-18	9.230	9.260	9.170	9.210	6.941	4,238,040
2013-10-17	9.110	9.290	9.110	9.220	6.948	3,215,985
2013-10-16	9.140	9.190	9.060	9.190	6.925	5,199,186
2013-10-15	9.020	9.150	8.950	9.060	6.827	6,591,607
2013-10-14	8.930	9.100	8.880	9.050	6.820	4,134,003
2013-10-11	8.840	9.030	8.820	8.990	6.775	4,851,777
2013-10-10	8.880	8.960	8.790	8.870	6.684	4,459,782
2013-10-09	8.870	8.940	8.690	8.790	6.624	4,110,383
2013-10-08	9.070	9.130	8.880	8.890	6.699	3,290,827
2013-10-07	9.080	9.140	9.070	9.080	6.843	2,349,719
2013-10-04	9.200	9.250	9.150	9.170	6.910	2,352,771
2013-10-03	9.200	9.260	9.110	9.210	6.941	4,541,658
2013-10-02	9.110	9.250	9.110	9.250	6.971	4,407,763
2013-10-01	9.050	9.210	9.050	9.200	6.933	3,933,759
2013-09-30	9.100	9.160	9.050	9.090	6.850	5,963,803
2013-09-27	9.090	9.220	9.050	9.140	6.888	5,332,019
2013-09-26	9.250	9.300	9.140	9.140	6.888	4,489,639
2013-09-25	9.170	9.290	9.130	9.270	6.986	4,911,094
2013-09-24	9.240	9.280	9.140	9.160	6.903	3,509,517
2013-09-23	9.220	9.280	9.060	9.200	6.933	4,901,407
2013-09-20	9.340	9.380	9.230	9.270	6.986	7,758,173
2013-09-19	9.310	9.370	9.230	9.340	7.038	11,534,417
2013-09-18	9.150	9.370	9.070	9.290	7.001	10,936,736
2013-09-17	9.320	9.340	9.180	9.190	6.925	14,634,289
2013-09-16	9.470	9.480	9.280	9.280	6.993	6,045,016
2013-09-13	9.350	9.440	9.330	9.400	7.084	3,034,584
2013-09-12	9.480	9.490	9.330	9.360	7.054	3,833,968
2013-09-11	9.440	9.510	9.350	9.500	7.159	7,105,156

← NewerPage 55 of 79 · 4,733 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.