Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	8.500	8.540	8.040	8.060	6.074	16,207,580
2008-09-08	8.570	8.640	8.360	8.540	6.436	12,584,870
2008-09-05	8.410	8.450	8.130	8.300	6.255	15,252,538
2008-09-04	8.640	8.970	8.390	8.420	6.345	20,460,880
2008-09-03	8.520	8.700	8.470	8.680	6.541	15,232,633
2008-09-02	9.220	9.230	8.450	8.470	6.383	23,580,392
2008-08-29	9.030	9.170	8.910	8.920	6.722	14,638,801
2008-08-28	9.030	9.290	9.030	9.180	6.918	11,575,686
2008-08-27	8.930	9.050	8.870	8.990	6.775	10,325,785
2008-08-26	8.890	8.970	8.800	8.850	6.669	9,296,564
2008-08-25	9.110	9.110	8.870	8.880	6.692	10,101,257
2008-08-22	9.090	9.190	9.030	9.150	6.895	10,804,434
2008-08-21	9.070	9.130	8.990	9.010	6.790	11,166,970
2008-08-20	9.260	9.270	9.060	9.120	6.873	13,807,700
2008-08-19	9.430	9.430	9.020	9.120	6.873	9,839,307
2008-08-18	9.570	9.570	9.270	9.290	7.001	9,723,460
2008-08-15	9.480	9.570	9.370	9.440	7.114	11,150,250
2008-08-14	9.100	9.510	9.080	9.510	7.167	9,880,444
2008-08-13	9.100	9.300	9.010	9.170	6.910	12,085,653
2008-08-12	9.130	9.250	9.100	9.190	6.925	12,488,264
2008-08-11	9.140	9.300	9.100	9.230	6.956	11,927,474
2008-08-08	8.910	9.240	8.900	9.230	6.956	8,167,022
2008-08-07	8.700	8.990	8.670	8.940	6.737	11,426,001
2008-08-06	9.000	9.050	8.690	8.760	6.601	17,921,931
2008-08-05	9.090	9.140	8.890	9.070	6.835	10,514,485
2008-08-04	9.040	9.080	8.850	9.000	6.782	8,952,473
2008-08-01	9.210	9.210	8.610	9.060	6.827	12,946,345
2008-07-31	9.050	9.260	8.930	8.930	6.730	10,440,571
2008-07-30	9.280	9.380	9.020	9.120	6.873	9,838,245
2008-07-29	8.780	9.300	8.720	9.280	6.993	15,966,597
2008-07-28	8.720	8.990	8.650	8.700	6.556	9,636,807
2008-07-25	8.910	8.960	8.520	8.790	6.624	21,803,008
2008-07-24	9.100	9.300	8.990	8.990	6.775	13,933,367
2008-07-23	9.440	9.590	9.290	9.450	7.121	8,772,797
2008-07-22	9.340	9.390	9.070	9.380	7.069	9,048,282
2008-07-21	9.500	9.530	9.220	9.240	6.963	7,176,947
2008-07-18	9.620	9.760	9.370	9.390	7.076	10,417,215
2008-07-17	9.350	9.600	9.310	9.600	7.234	9,095,922
2008-07-16	9.020	9.270	8.880	9.230	6.956	13,423,136
2008-07-15	8.820	9.130	8.650	8.910	6.714	11,516,635
2008-07-14	9.110	9.110	8.650	8.890	6.699	14,266,577
2008-07-11	9.000	9.080	8.730	8.840	6.662	11,245,529
2008-07-10	8.770	9.140	8.740	9.130	6.880	12,263,869
2008-07-09	9.110	9.120	8.750	8.750	6.594	9,802,018
2008-07-08	8.920	9.140	8.840	9.070	6.835	15,886,181
2008-07-07	8.890	9.040	8.760	8.930	6.730	12,440,094
2008-07-03	8.760	9.120	8.700	8.860	6.677	15,615,473
2008-07-02	9.340	9.340	8.690	8.720	6.571	25,797,544
2008-07-01	9.370	9.420	9.120	9.350	7.046	12,628,130
2008-06-30	9.450	9.600	9.390	9.400	7.084	7,675,633
2008-06-27	9.610	9.650	9.410	9.470	7.136	10,771,657
2008-06-26	9.890	9.990	9.630	9.700	7.310	12,859,294
2008-06-25	9.950	10.320	9.920	10.120	7.626	16,037,591
2008-06-24	9.840	9.900	9.580	9.640	7.265	12,483,620
2008-06-23	10.220	10.230	9.810	9.810	7.393	11,716,879
2008-06-20	10.400	10.480	10.090	10.160	7.656	13,404,956
2008-06-19	10.300	10.610	10.020	10.530	7.935	20,179,158
2008-06-18	10.580	10.700	10.280	10.350	7.800	10,172,649
2008-06-17	10.940	10.940	10.620	10.650	8.026	8,198,737
2008-06-16	10.940	10.990	10.820	10.960	8.259	10,370,770

← NewerPage 77 of 79 · 4,734 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.