Flat Capital AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 14.460 | 15.780 | 14.400 | 15.280 | 15.280 | 149,239 |
| 2024-05-28 | 14.460 | 14.740 | 14.080 | 14.460 | 14.460 | 25,805 |
| 2024-05-27 | 14.260 | 14.700 | 14.260 | 14.400 | 14.400 | 17,120 |
| 2024-05-24 | 15.000 | 15.000 | 14.100 | 14.260 | 14.260 | 35,127 |
| 2024-05-23 | 14.500 | 14.900 | 14.500 | 14.560 | 14.560 | 53,525 |
| 2024-05-22 | 14.440 | 14.560 | 14.160 | 14.400 | 14.400 | 30,403 |
| 2024-05-21 | 14.200 | 14.560 | 14.200 | 14.440 | 14.440 | 22,474 |
| 2024-05-20 | 14.480 | 14.500 | 14.000 | 14.200 | 14.200 | 26,178 |
| 2024-05-17 | 14.500 | 14.540 | 14.200 | 14.500 | 14.500 | 14,784 |
| 2024-05-16 | 14.500 | 14.800 | 14.360 | 14.500 | 14.500 | 56,234 |
| 2024-05-15 | 14.200 | 14.500 | 14.000 | 14.320 | 14.320 | 46,637 |
| 2024-05-14 | 14.300 | 14.320 | 13.640 | 14.120 | 14.120 | 43,268 |
| 2024-05-13 | 14.220 | 14.340 | 13.620 | 14.280 | 14.280 | 55,633 |
| 2024-05-10 | 14.480 | 14.480 | 13.120 | 14.200 | 14.200 | 61,672 |
| 2024-05-08 | 14.040 | 14.680 | 14.040 | 14.480 | 14.480 | 13,390 |
| 2024-05-07 | 12.880 | 14.240 | 12.220 | 14.020 | 14.020 | 52,975 |
| 2024-05-06 | 12.020 | 12.940 | 11.280 | 12.880 | 12.880 | 44,887 |
| 2024-05-03 | 11.960 | 12.960 | 11.880 | 12.020 | 12.020 | 67,305 |
| 2024-05-02 | 11.820 | 12.400 | 11.260 | 11.920 | 11.920 | 47,153 |
| 2024-04-30 | 11.860 | 11.860 | 11.520 | 11.840 | 11.840 | 36,716 |
| 2024-04-29 | 12.380 | 12.900 | 11.400 | 11.860 | 11.860 | 63,998 |
| 2024-04-26 | 12.640 | 12.640 | 11.020 | 12.360 | 12.360 | 197,798 |
| 2024-04-25 | 13.680 | 13.800 | 11.500 | 12.640 | 12.640 | 392,144 |
| 2024-04-24 | 14.980 | 15.100 | 13.500 | 13.660 | 13.660 | 116,533 |
| 2024-04-23 | 15.000 | 15.480 | 15.000 | 15.200 | 15.200 | 23,375 |
| 2024-04-22 | 15.220 | 15.540 | 14.800 | 14.900 | 14.900 | 19,113 |
| 2024-04-19 | 15.400 | 15.400 | 14.620 | 15.200 | 15.200 | 23,494 |
| 2024-04-18 | 15.740 | 15.760 | 15.280 | 15.440 | 15.440 | 12,547 |
| 2024-04-17 | 15.200 | 15.760 | 15.200 | 15.440 | 15.440 | 25,360 |
| 2024-04-16 | 15.080 | 15.380 | 15.080 | 15.100 | 15.100 | 24,172 |
| 2024-04-15 | 15.740 | 16.100 | 15.080 | 15.080 | 15.080 | 70,307 |
| 2024-04-12 | 15.080 | 16.000 | 15.080 | 15.620 | 15.620 | 80,211 |
| 2024-04-11 | 15.140 | 15.180 | 14.600 | 15.000 | 15.000 | 50,922 |
| 2024-04-10 | 15.000 | 15.180 | 14.700 | 15.120 | 15.120 | 36,371 |
| 2024-04-09 | 14.800 | 15.460 | 14.800 | 14.920 | 14.920 | 14,954 |
| 2024-04-08 | 15.400 | 15.720 | 14.400 | 14.780 | 14.780 | 67,614 |
| 2024-04-05 | 15.500 | 15.820 | 15.280 | 15.400 | 15.400 | 26,315 |
| 2024-04-04 | 15.200 | 15.660 | 15.200 | 15.500 | 15.500 | 41,223 |
| 2024-04-03 | 14.180 | 15.200 | 14.180 | 15.200 | 15.200 | 30,653 |
| 2024-04-02 | 14.520 | 14.600 | 13.920 | 14.180 | 14.180 | 157,610 |
| 2024-03-28 | 15.120 | 15.660 | 14.500 | 14.600 | 14.600 | 53,610 |
| 2024-03-27 | 15.100 | 15.300 | 14.340 | 15.120 | 15.120 | 101,223 |
| 2024-03-26 | 15.500 | 15.680 | 14.800 | 15.120 | 15.120 | 155,020 |
| 2024-03-25 | 15.860 | 16.340 | 15.440 | 15.500 | 15.500 | 72,174 |
| 2024-03-22 | 16.400 | 16.520 | 15.040 | 15.860 | 15.860 | 165,918 |
| 2024-03-21 | 16.820 | 17.000 | 16.060 | 16.580 | 16.580 | 52,519 |
| 2024-03-20 | 17.320 | 17.320 | 16.360 | 16.800 | 16.800 | 63,855 |
| 2024-03-19 | 17.120 | 17.840 | 16.560 | 17.360 | 17.360 | 98,002 |
| 2024-03-18 | 16.640 | 17.260 | 15.520 | 17.180 | 17.180 | 142,840 |
| 2024-03-15 | 16.000 | 18.100 | 16.000 | 16.580 | 16.580 | 233,649 |
| 2024-03-14 | 16.200 | 16.400 | 15.460 | 15.960 | 15.960 | 233,730 |
| 2024-03-13 | 15.500 | 16.000 | 15.400 | 15.640 | 15.640 | 116,820 |
| 2024-03-12 | 14.800 | 16.220 | 14.800 | 15.500 | 15.500 | 259,141 |
| 2024-03-11 | 13.680 | 14.980 | 13.680 | 14.600 | 14.600 | 106,332 |
| 2024-03-08 | 13.520 | 14.040 | 13.220 | 13.680 | 13.680 | 72,517 |
| 2024-03-07 | 13.580 | 13.880 | 13.200 | 13.520 | 13.520 | 15,692 |
| 2024-03-06 | 12.800 | 13.840 | 12.700 | 13.600 | 13.600 | 66,137 |
| 2024-03-05 | 13.460 | 13.600 | 12.800 | 12.800 | 12.800 | 38,896 |
| 2024-03-04 | 12.960 | 13.780 | 12.720 | 13.460 | 13.460 | 109,899 |
| 2024-03-01 | 13.080 | 13.380 | 12.480 | 12.960 | 12.960 | 58,137 |
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.