Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	7.760	7.800	7.610	7.640	5.757	5,134,959
2013-06-13	7.640	7.740	7.570	7.740	5.833	3,958,308
2013-06-12	7.810	7.880	7.620	7.640	5.757	6,053,111
2013-06-11	7.730	7.840	7.720	7.780	5.863	4,918,526
2013-06-10	7.880	7.900	7.770	7.850	5.916	8,009,109
2013-06-07	7.670	7.920	7.670	7.890	5.946	8,698,220
2013-06-06	7.510	7.750	7.500	7.660	5.772	9,122,196
2013-06-05	7.580	7.650	7.500	7.510	5.659	7,704,031
2013-06-04	7.480	7.710	7.470	7.610	5.735	9,447,311
2013-06-03	7.500	7.540	7.410	7.500	5.652	5,461,667
2013-05-31	7.430	7.560	7.400	7.460	5.622	7,593,492
2013-05-30	7.360	7.450	7.290	7.430	5.599	9,074,026
2013-05-29	7.300	7.370	7.250	7.320	5.516	5,805,360
2013-05-28	7.250	7.410	7.170	7.320	5.516	7,990,663
2013-05-24	7.270	7.440	7.230	7.400	5.577	4,058,630
2013-05-23	7.040	7.380	7.010	7.310	5.509	7,509,095
2013-05-22	7.540	7.600	7.310	7.350	5.539	5,799,654
2013-05-21	7.380	7.540	7.340	7.540	5.682	8,536,060
2013-05-20	7.330	7.440	7.330	7.380	5.561	4,428,863
2013-05-17	7.290	7.390	7.260	7.380	5.561	5,163,224
2013-05-16	7.300	7.390	7.210	7.220	5.441	6,736,648
2013-05-15	7.190	7.300	7.170	7.290	5.494	6,897,481
2013-05-14	7.130	7.230	7.090	7.170	5.403	12,767,200
2013-05-13	7.210	7.210	7.050	7.110	5.358	9,895,572
2013-05-10	7.150	7.300	7.140	7.190	5.418	5,112,135
2013-05-09	7.180	7.210	7.100	7.150	5.388	7,175,753
2013-05-08	7.170	7.230	7.070	7.210	5.433	3,745,059
2013-05-07	7.170	7.200	7.100	7.180	5.411	3,226,601
2013-05-06	6.900	7.150	6.860	7.140	5.381	7,488,792
2013-05-03	6.760	6.950	6.760	6.940	5.230	9,857,221
2013-05-02	6.850	6.930	6.820	6.830	5.147	6,580,195
2013-05-01	7.000	7.040	6.840	6.840	5.155	9,792,862
2013-04-30	6.950	7.150	6.950	7.150	5.388	8,110,624
2013-04-29	6.900	7.000	6.890	6.980	5.260	3,367,793
2013-04-26	6.920	6.940	6.850	6.870	5.177	2,241,436
2013-04-25	6.900	7.000	6.890	6.960	5.245	3,119,777
2013-04-24	6.850	6.900	6.750	6.860	5.170	4,676,746
2013-04-23	6.740	6.870	6.710	6.820	5.139	3,224,743
2013-04-22	6.700	6.710	6.620	6.690	5.041	4,887,474
2013-04-19	6.710	6.770	6.660	6.690	5.041	3,873,248
2013-04-18	6.700	6.750	6.610	6.660	5.019	7,162,084
2013-04-17	6.950	6.950	6.670	6.720	5.064	8,356,384
2013-04-16	6.750	6.940	6.730	6.890	5.192	4,077,340
2013-04-15	6.810	6.840	6.700	6.700	5.049	6,025,244
2013-04-12	6.890	6.920	6.820	6.860	5.170	2,871,097
2013-04-11	6.950	6.950	6.850	6.920	5.215	2,063,352
2013-04-10	6.800	6.950	6.780	6.950	5.237	2,914,357
2013-04-09	6.760	6.870	6.760	6.830	5.147	2,918,604
2013-04-08	6.760	6.860	6.730	6.780	5.109	8,672,609
2013-04-05	6.630	6.720	6.600	6.660	5.019	4,748,537
2013-04-04	6.650	6.750	6.640	6.720	5.064	5,965,263
2013-04-03	6.680	6.760	6.630	6.660	5.019	7,914,626
2013-04-02	6.670	6.770	6.650	6.670	5.026	6,783,226
2013-04-01	6.760	6.820	6.630	6.640	5.004	6,198,417
2013-03-28	6.760	6.790	6.690	6.760	5.094	5,324,057
2013-03-27	6.650	6.850	6.620	6.790	5.117	5,655,674
2013-03-26	6.750	6.750	6.670	6.700	5.049	8,790,446
2013-03-25	6.730	6.760	6.630	6.730	5.072	6,215,933
2013-03-22	6.720	6.780	6.690	6.710	5.057	8,623,775
2013-03-21	6.810	6.850	6.680	6.710	5.057	6,321,430

← NewerPage 57 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.