Flat Capital AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 13.500 | 13.700 | 13.020 | 13.200 | 13.200 | 17,750 |
| 2024-08-22 | 13.620 | 13.700 | 13.120 | 13.260 | 13.260 | 40,634 |
| 2024-08-21 | 13.460 | 13.880 | 13.140 | 13.620 | 13.620 | 31,159 |
| 2024-08-20 | 13.700 | 13.780 | 13.500 | 13.500 | 13.500 | 10,299 |
| 2024-08-19 | 13.500 | 14.040 | 13.500 | 13.700 | 13.700 | 22,259 |
| 2024-08-16 | 13.600 | 14.000 | 13.220 | 13.500 | 13.500 | 11,135 |
| 2024-08-15 | 13.180 | 13.680 | 13.000 | 13.600 | 13.600 | 23,215 |
| 2024-08-14 | 13.220 | 13.460 | 13.100 | 13.340 | 13.340 | 15,215 |
| 2024-08-13 | 13.540 | 13.540 | 13.100 | 13.220 | 13.220 | 21,346 |
| 2024-08-12 | 14.120 | 14.120 | 13.500 | 13.540 | 13.540 | 25,333 |
| 2024-08-09 | 14.000 | 14.120 | 13.600 | 14.120 | 14.120 | 56,888 |
| 2024-08-08 | 14.000 | 14.000 | 13.560 | 13.900 | 13.900 | 34,007 |
| 2024-08-07 | 13.900 | 14.260 | 13.640 | 14.000 | 14.000 | 15,840 |
| 2024-08-06 | 12.840 | 14.180 | 12.840 | 13.900 | 13.900 | 58,228 |
| 2024-08-05 | 13.000 | 13.560 | 11.500 | 12.820 | 12.820 | 276,330 |
| 2024-08-02 | 14.520 | 14.700 | 13.520 | 13.760 | 13.760 | 37,832 |
| 2024-08-01 | 14.500 | 14.520 | 14.340 | 14.500 | 14.500 | 7,065 |
| 2024-07-31 | 14.800 | 14.840 | 14.400 | 14.520 | 14.520 | 32,074 |
| 2024-07-30 | 15.000 | 15.320 | 14.540 | 14.800 | 14.800 | 10,609 |
| 2024-07-29 | 14.780 | 14.980 | 14.420 | 14.980 | 14.980 | 23,290 |
| 2024-07-26 | 15.880 | 15.880 | 14.520 | 14.780 | 14.780 | 17,824 |
| 2024-07-25 | 15.000 | 15.000 | 14.340 | 14.680 | 14.680 | 29,665 |
| 2024-07-24 | 15.880 | 16.380 | 14.660 | 15.020 | 15.020 | 71,425 |
| 2024-07-23 | 15.360 | 15.840 | 15.360 | 15.760 | 15.760 | 27,839 |
| 2024-07-22 | 15.360 | 15.980 | 15.340 | 15.340 | 15.340 | 25,776 |
| 2024-07-19 | 15.800 | 15.980 | 15.000 | 15.340 | 15.340 | 33,733 |
| 2024-07-18 | 16.200 | 16.200 | 14.580 | 15.800 | 15.800 | 57,474 |
| 2024-07-17 | 16.000 | 16.940 | 15.900 | 16.380 | 16.380 | 68,020 |
| 2024-07-16 | 15.700 | 16.000 | 14.820 | 16.000 | 16.000 | 59,763 |
| 2024-07-15 | 14.400 | 15.980 | 14.400 | 15.500 | 15.500 | 148,148 |
| 2024-07-12 | 14.320 | 14.540 | 13.680 | 14.340 | 14.340 | 35,548 |
| 2024-07-11 | 14.300 | 14.560 | 13.820 | 14.320 | 14.320 | 19,017 |
| 2024-07-10 | 13.820 | 14.380 | 13.460 | 14.300 | 14.300 | 34,607 |
| 2024-07-09 | 13.780 | 14.000 | 13.380 | 13.820 | 13.820 | 32,054 |
| 2024-07-08 | 14.300 | 14.300 | 13.580 | 13.800 | 13.800 | 61,833 |
| 2024-07-05 | 14.480 | 14.940 | 14.120 | 14.300 | 14.300 | 27,318 |
| 2024-07-04 | 14.960 | 14.960 | 14.360 | 14.480 | 14.480 | 43,207 |
| 2024-07-03 | 15.200 | 15.300 | 14.640 | 14.880 | 14.880 | 26,097 |
| 2024-07-02 | 15.180 | 15.300 | 14.740 | 15.200 | 15.200 | 26,168 |
| 2024-07-01 | 14.480 | 15.460 | 14.300 | 15.180 | 15.180 | 29,620 |
| 2024-06-28 | 15.400 | 15.400 | 14.340 | 14.480 | 14.480 | 42,667 |
| 2024-06-27 | 15.480 | 15.480 | 14.960 | 15.400 | 15.400 | 11,858 |
| 2024-06-26 | 14.480 | 15.480 | 14.480 | 15.480 | 15.480 | 15,589 |
| 2024-06-25 | 13.900 | 14.560 | 13.900 | 14.480 | 14.480 | 19,476 |
| 2024-06-24 | 14.500 | 14.500 | 13.300 | 13.900 | 13.900 | 103,310 |
| 2024-06-20 | 15.500 | 15.880 | 14.160 | 14.740 | 14.740 | 83,127 |
| 2024-06-19 | 15.760 | 16.080 | 15.400 | 15.500 | 15.500 | 21,874 |
| 2024-06-18 | 15.940 | 16.000 | 15.500 | 15.760 | 15.760 | 53,886 |
| 2024-06-17 | 15.680 | 16.020 | 15.280 | 15.940 | 15.940 | 59,396 |
| 2024-06-14 | 16.120 | 16.180 | 15.520 | 15.660 | 15.660 | 22,506 |
| 2024-06-13 | 15.920 | 16.480 | 15.520 | 15.760 | 15.760 | 48,158 |
| 2024-06-12 | 15.500 | 16.260 | 15.500 | 15.920 | 15.920 | 56,344 |
| 2024-06-11 | 15.220 | 15.960 | 14.700 | 15.480 | 15.480 | 95,241 |
| 2024-06-10 | 14.520 | 15.160 | 14.520 | 15.140 | 15.140 | 48,875 |
| 2024-06-07 | 14.360 | 15.260 | 14.040 | 14.520 | 14.520 | 38,505 |
| 2024-06-05 | 14.980 | 15.000 | 14.100 | 14.360 | 14.360 | 40,695 |
| 2024-06-04 | 15.200 | 15.200 | 14.600 | 14.960 | 14.960 | 22,706 |
| 2024-06-03 | 15.260 | 15.260 | 14.300 | 15.200 | 15.200 | 139,240 |
| 2024-05-31 | 15.480 | 15.500 | 15.020 | 15.380 | 15.380 | 34,410 |
| 2024-05-30 | 15.300 | 15.880 | 15.240 | 15.480 | 15.480 | 108,192 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.