Flat Capital AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	10.400	10.960	10.380	10.800	10.800	65,788
2023-09-08	10.760	10.800	10.200	10.380	10.380	7,977
2023-09-07	10.300	11.040	10.100	10.760	10.760	20,609
2023-09-06	10.120	10.620	9.820	10.300	10.300	12,918
2023-09-05	10.720	10.720	9.910	10.180	10.180	24,522
2023-09-04	11.100	11.100	10.040	10.740	10.740	43,682
2023-09-01	10.780	11.640	10.460	11.080	11.080	48,245
2023-08-31	9.370	10.940	9.370	10.820	10.820	161,723
2023-08-30	9.150	9.370	9.100	9.370	9.370	22,996
2023-08-29	9.250	9.460	9.200	9.380	9.380	10,728
2023-08-28	9.450	9.480	9.220	9.250	9.250	18,685
2023-08-25	9.330	9.480	9.190	9.450	9.450	13,552
2023-08-24	9.500	9.540	9.220	9.330	9.330	21,881
2023-08-23	9.600	9.600	9.320	9.460	9.460	15,404
2023-08-22	9.360	9.530	9.120	9.520	9.520	17,446
2023-08-21	9.530	9.690	9.230	9.360	9.360	37,111
2023-08-18	9.500	9.590	9.200	9.530	9.530	24,338
2023-08-17	9.400	10.000	9.260	9.500	9.500	44,676
2023-08-16	9.290	9.500	9.120	9.400	9.400	29,805
2023-08-15	9.440	9.590	9.120	9.290	9.290	33,177
2023-08-14	9.520	10.260	9.250	9.440	9.440	57,051
2023-08-11	10.560	10.820	9.100	9.510	9.510	79,073
2023-08-10	11.400	11.980	10.560	10.560	10.560	31,719
2023-08-09	12.000	12.420	11.060	11.400	11.400	40,094
2023-08-08	11.165	11.345	10.355	11.237	11.237	35,745
2023-08-07	10.949	11.327	10.625	11.165	11.165	20,199
2023-08-04	10.949	11.255	10.643	10.949	10.949	14,616
2023-08-03	10.931	11.471	10.589	10.949	10.949	12,328
2023-08-02	10.589	11.255	10.553	10.931	10.931	38,347
2023-08-01	10.229	11.237	10.085	10.589	10.589	17,131
2023-07-31	10.355	10.355	10.085	10.229	10.229	27,671
2023-07-28	10.301	10.733	10.085	10.445	10.445	13,251
2023-07-27	10.517	10.625	10.103	10.301	10.301	22,076
2023-07-26	10.085	10.805	10.067	10.517	10.517	25,539
2023-07-25	9.905	10.103	9.743	10.085	10.085	29,283
2023-07-24	9.436	10.229	9.364	9.923	9.923	29,586
2023-07-21	9.544	9.544	9.238	9.436	9.436	21,949
2023-07-20	9.887	10.085	9.184	9.598	9.598	54,307
2023-07-19	10.355	10.607	9.598	9.887	9.887	103,336
2023-07-18	9.941	10.373	9.941	10.355	10.355	10,897
2023-07-17	10.121	10.121	9.815	9.941	9.941	16,450
2023-07-14	9.941	10.229	9.815	10.121	10.121	12,439
2023-07-13	9.725	9.959	9.508	9.941	9.941	8,452
2023-07-12	9.779	9.851	9.508	9.743	9.743	19,678
2023-07-11	9.616	9.959	9.544	9.779	9.779	18,190
2023-07-10	10.067	10.067	9.364	9.959	9.959	21,153
2023-07-07	10.121	10.139	9.797	10.139	10.139	13,514
2023-07-06	10.517	10.823	9.905	10.139	10.139	21,226
2023-07-05	10.265	11.075	10.265	10.517	10.517	18,611
2023-07-04	9.995	10.445	9.995	10.103	10.103	6,321
2023-07-03	10.265	10.265	9.797	9.941	9.941	34,393
2023-06-30	10.373	10.517	10.121	10.265	10.265	28,069
2023-06-29	10.625	10.625	10.319	10.373	10.373	18,053
2023-06-28	10.859	10.859	10.445	10.481	10.481	14,538
2023-06-27	10.661	11.183	10.229	10.571	10.571	35,842
2023-06-26	11.507	11.507	10.193	10.661	10.661	55,065
2023-06-22	11.543	11.705	11.309	11.507	11.507	10,540
2023-06-21	11.417	11.777	11.381	11.543	11.543	15,143
2023-06-20	11.345	11.922	11.345	11.381	11.381	21,929
2023-06-19	11.651	11.651	11.057	11.345	11.345	24,023

← NewerPage 14 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.