Flat Capital AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	10.600	11.340	10.600	10.620	10.620	66,270
2023-12-01	10.280	10.600	10.240	10.560	10.560	28,448
2023-11-30	10.320	10.320	9.820	10.280	10.280	42,300
2023-11-29	10.400	10.700	10.120	10.320	10.320	28,386
2023-11-28	9.960	10.820	9.960	10.400	10.400	10,412
2023-11-27	10.160	10.800	10.000	10.180	10.180	7,730
2023-11-24	9.950	10.520	9.950	10.160	10.160	12,028
2023-11-23	10.380	10.440	9.880	9.950	9.950	17,708
2023-11-22	9.900	10.860	9.900	10.140	10.140	55,974
2023-11-21	9.700	9.700	9.390	9.560	9.560	17,016
2023-11-20	10.580	10.580	9.200	9.710	9.710	138,433
2023-11-17	10.900	10.900	10.420	10.800	10.800	26,512
2023-11-16	10.800	10.920	10.500	10.900	10.900	26,143
2023-11-15	10.600	10.880	10.260	10.800	10.800	48,072
2023-11-14	10.460	10.580	10.000	10.580	10.580	29,271
2023-11-13	10.400	10.600	9.760	10.460	10.460	56,209
2023-11-10	10.120	10.800	10.000	10.400	10.400	68,107
2023-11-09	9.990	10.200	9.910	10.160	10.160	18,151
2023-11-08	10.000	10.060	9.560	9.990	9.990	13,944
2023-11-07	9.910	10.300	9.630	9.980	9.980	101,444
2023-11-06	9.000	10.000	9.000	10.000	10.000	140,738
2023-11-03	8.150	8.490	8.150	8.490	8.490	7,390
2023-11-02	8.150	8.160	8.030	8.150	8.150	26,692
2023-11-01	8.170	8.290	8.060	8.160	8.160	5,305
2023-10-31	8.200	8.310	8.110	8.170	8.170	13,856
2023-10-30	8.170	8.360	7.920	8.100	8.100	40,349
2023-10-27	8.800	8.850	7.820	8.170	8.170	44,160
2023-10-26	8.960	8.960	8.490	8.800	8.800	32,519
2023-10-25	9.090	9.090	8.260	8.960	8.960	54,867
2023-10-24	8.660	9.640	8.660	9.090	9.090	14,918
2023-10-23	9.000	9.000	8.470	8.670	8.670	25,522
2023-10-20	8.530	9.870	8.410	9.030	9.030	43,472
2023-10-19	8.600	9.280	8.540	8.540	8.540	48,207
2023-10-18	9.050	9.200	8.770	8.880	8.880	23,680
2023-10-17	9.120	9.590	9.000	9.100	9.100	19,445
2023-10-16	9.260	9.300	9.000	9.120	9.120	16,643
2023-10-13	9.990	9.990	9.060	9.270	9.270	40,717
2023-10-12	9.840	9.840	9.400	9.500	9.500	19,033
2023-10-11	9.540	9.670	9.460	9.470	9.470	14,097
2023-10-10	9.720	10.000	9.430	9.670	9.670	24,739
2023-10-09	10.000	10.140	9.700	9.720	9.720	15,472
2023-10-06	10.360	10.360	9.950	10.000	10.000	14,654
2023-10-05	9.900	10.480	9.800	10.360	10.360	7,323
2023-10-04	9.820	10.160	9.600	9.900	9.900	19,000
2023-10-03	9.700	10.160	9.540	9.820	9.820	28,991
2023-10-02	10.200	10.460	9.720	9.720	9.720	27,506
2023-09-29	10.400	10.400	10.000	10.160	10.160	23,229
2023-09-28	10.400	10.500	10.160	10.400	10.400	24,114
2023-09-27	9.900	10.520	9.900	10.400	10.400	36,849
2023-09-26	10.000	10.000	9.590	9.880	9.880	33,582
2023-09-25	10.100	10.320	9.950	10.180	10.180	19,973
2023-09-22	10.120	10.200	9.850	10.100	10.100	16,770
2023-09-21	9.980	10.240	9.720	10.120	10.120	24,611
2023-09-20	10.600	10.740	10.240	10.440	10.440	14,307
2023-09-19	10.360	10.880	9.780	10.600	10.600	19,086
2023-09-18	10.800	10.800	10.220	10.380	10.380	15,012
2023-09-15	10.740	10.880	10.540	10.800	10.800	27,206
2023-09-14	10.520	10.840	10.360	10.740	10.740	7,403
2023-09-13	10.600	10.720	10.200	10.520	10.520	11,391
2023-09-12	10.800	11.080	10.360	10.720	10.720	38,420

← NewerPage 13 of 21 · 1,257 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.