Flat Capital AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	12.100	13.100	12.100	12.960	12.960	54,383
2024-02-28	11.500	13.380	11.500	12.100	12.100	120,250
2024-02-27	11.260	11.260	11.000	11.240	11.240	21,520
2024-02-26	11.980	11.980	11.200	11.280	11.280	28,036
2024-02-23	11.500	12.280	11.420	11.980	11.980	46,895
2024-02-22	11.400	11.500	11.000	11.420	11.420	27,977
2024-02-21	11.900	11.980	11.220	11.400	11.400	8,448
2024-02-20	11.780	11.980	11.340	11.800	11.800	17,421
2024-02-19	12.000	12.280	11.540	11.780	11.780	93,285
2024-02-16	10.240	11.100	9.600	11.100	11.100	251,347
2024-02-15	11.340	11.360	10.220	11.340	11.340	48,876
2024-02-14	11.440	11.780	11.180	11.360	11.360	24,437
2024-02-13	11.540	11.900	11.260	11.420	11.420	19,638
2024-02-12	11.560	11.560	10.900	11.540	11.540	71,798
2024-02-09	11.820	12.000	11.140	11.560	11.560	56,278
2024-02-08	12.360	12.580	11.640	11.820	11.820	40,619
2024-02-07	12.500	12.920	12.120	12.360	12.360	19,203
2024-02-06	13.400	13.400	12.500	12.500	12.500	40,018
2024-02-05	13.580	13.700	13.000	13.400	13.400	26,781
2024-02-02	13.300	13.660	13.020	13.580	13.580	22,457
2024-02-01	13.420	13.420	13.000	13.300	13.300	11,310
2024-01-31	13.900	13.900	13.340	13.420	13.420	21,297
2024-01-30	13.960	13.980	13.200	13.740	13.740	49,297
2024-01-29	13.500	14.000	13.020	13.980	13.980	76,895
2024-01-26	13.200	13.540	12.900	13.000	13.000	30,733
2024-01-25	12.900	13.500	12.820	13.240	13.240	85,654
2024-01-24	12.500	12.980	12.500	12.780	12.780	44,887
2024-01-23	12.300	13.000	12.040	12.500	12.500	44,410
2024-01-22	12.200	12.940	11.640	12.300	12.300	51,639
2024-01-19	12.740	12.780	11.360	12.200	12.200	111,244
2024-01-18	13.080	13.080	12.600	12.800	12.800	16,211
2024-01-17	13.100	13.100	12.640	13.080	13.080	9,254
2024-01-16	13.200	13.280	12.460	13.100	13.100	10,300
2024-01-15	12.700	13.560	12.460	13.120	13.120	64,040
2024-01-12	12.500	12.680	12.320	12.480	12.480	14,277
2024-01-11	12.300	12.620	12.200	12.500	12.500	40,963
2024-01-10	12.100	12.500	12.060	12.300	12.300	35,523
2024-01-09	12.260	12.360	11.920	12.200	12.200	16,302
2024-01-08	12.240	12.360	11.940	12.260	12.260	13,987
2024-01-05	12.000	12.340	11.800	12.140	12.140	12,699
2024-01-04	12.180	12.360	12.120	12.160	12.160	16,853
2024-01-03	12.300	12.360	12.020	12.180	12.180	30,857
2024-01-02	12.020	12.580	11.660	12.360	12.360	36,770
2023-12-29	12.180	12.200	11.660	12.020	12.020	29,419
2023-12-28	12.020	12.180	11.700	12.180	12.180	19,776
2023-12-27	11.380	13.160	11.380	11.960	11.960	57,151
2023-12-22	11.340	11.580	11.200	11.380	11.380	19,431
2023-12-21	11.000	11.460	10.980	11.340	11.340	29,314
2023-12-20	11.100	11.600	11.000	11.360	11.360	41,025
2023-12-19	10.700	11.300	10.700	11.100	11.100	46,954
2023-12-18	11.100	11.260	10.700	10.700	10.700	23,490
2023-12-15	10.700	11.260	10.660	11.100	11.100	37,686
2023-12-14	10.620	11.260	10.580	10.700	10.700	48,664
2023-12-13	10.520	10.520	10.160	10.480	10.480	21,450
2023-12-12	11.080	11.160	10.320	10.500	10.500	50,723
2023-12-11	11.280	11.280	10.580	10.900	10.900	66,062
2023-12-08	11.320	11.360	10.680	11.280	11.280	50,926
2023-12-07	11.340	11.340	10.660	10.960	10.960	40,387
2023-12-06	10.880	11.540	10.600	11.160	11.160	80,819
2023-12-05	10.620	11.880	10.540	10.980	10.980	75,091

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.