Flat Capital AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	10.985	12.156	10.823	11.651	11.651	40,013
2023-06-15	11.345	11.885	10.265	10.985	10.985	44,478
2023-06-14	12.426	12.426	11.021	11.363	11.363	36,534
2023-06-13	12.516	12.606	11.958	12.444	12.444	29,631
2023-06-12	11.705	13.038	11.453	12.516	12.516	41,890
2023-06-09	11.705	11.705	11.255	11.705	11.705	17,376
2023-06-08	11.831	11.831	11.237	11.705	11.705	14,738
2023-06-07	11.615	11.885	11.381	11.831	11.831	35,799
2023-06-05	11.435	11.651	11.003	11.615	11.615	33,102
2023-06-02	11.165	11.867	10.823	11.651	11.651	25,402
2023-06-01	11.417	11.435	10.931	11.147	11.147	29,030
2023-05-31	12.012	12.012	11.273	11.435	11.435	39,785
2023-05-30	11.291	12.138	11.255	11.922	11.922	63,287
2023-05-29	10.697	11.633	10.697	11.219	11.219	45,471
2023-05-26	9.743	11.183	9.743	10.697	10.697	87,561
2023-05-25	9.634	9.887	9.526	9.634	9.634	15,522
2023-05-24	9.959	9.995	9.436	9.634	9.634	22,044
2023-05-23	10.031	10.085	9.598	10.013	10.013	6,905
2023-05-22	9.094	10.049	8.437	10.031	10.031	77,954
2023-05-19	9.454	9.454	9.004	9.364	9.364	28,344
2023-05-17	9.887	9.905	9.454	9.526	9.526	10,790
2023-05-16	9.454	10.319	9.364	9.761	9.761	48,977
2023-05-15	9.761	9.761	9.220	9.544	9.544	23,428
2023-05-12	9.725	9.869	9.346	9.761	9.761	13,602
2023-05-11	9.797	10.211	9.634	9.869	9.869	103,164
2023-05-10	9.418	9.815	9.418	9.725	9.725	36,196
2023-05-09	9.310	9.418	8.563	9.418	9.418	55,647
2023-05-08	9.346	9.887	9.238	9.310	9.310	23,287
2023-05-05	9.004	9.346	8.815	9.346	9.346	35,883
2023-05-04	8.914	9.490	8.779	9.004	9.004	21,630
2023-05-03	9.454	9.508	8.572	8.914	8.914	84,147
2023-05-02	8.059	10.355	7.771	9.166	9.166	334,901
2023-04-28	7.392	8.005	7.392	7.464	7.464	18,431
2023-04-27	7.203	7.392	7.140	7.392	7.392	15,863
2023-04-26	7.203	7.383	7.095	7.275	7.275	18,316
2023-04-25	7.383	7.383	7.194	7.230	7.230	20,983
2023-04-24	7.690	7.690	7.383	7.500	7.500	14,344
2023-04-21	7.672	7.978	7.573	7.726	7.726	10,364
2023-04-20	7.834	7.834	7.654	7.654	7.654	13,242
2023-04-19	7.978	7.978	7.672	7.915	7.915	12,926
2023-04-18	8.239	8.284	7.825	7.978	7.978	6,440
2023-04-17	7.699	8.194	7.573	7.996	7.996	14,757
2023-04-14	7.536	8.023	7.356	7.699	7.699	58,193
2023-04-13	7.464	7.636	7.401	7.509	7.509	11,506
2023-04-12	7.320	7.464	7.248	7.374	7.374	7,038
2023-04-11	7.437	7.654	7.212	7.320	7.320	72,078
2023-04-06	6.987	7.473	6.870	7.437	7.437	26,135
2023-04-05	7.068	7.194	6.933	6.987	6.987	28,174
2023-04-04	6.960	7.203	6.717	7.068	7.068	27,042
2023-04-03	7.059	7.068	6.960	6.960	6.960	9,329
2023-03-31	7.162	7.162	6.705	6.966	6.966	36,705
2023-03-30	6.985	7.203	6.411	7.162	7.162	76,823
2023-03-29	6.636	7.202	6.413	6.987	6.987	26,058
2023-03-28	7.196	7.198	6.663	6.663	6.663	41,724
2023-03-27	7.439	7.473	7.045	7.196	7.196	26,036
2023-03-24	7.470	7.473	7.394	7.439	7.439	12,334
2023-03-23	7.477	7.630	7.340	7.473	7.473	12,339
2023-03-22	7.382	7.641	7.297	7.477	7.477	16,826
2023-03-21	7.086	7.463	6.935	7.311	7.311	18,302
2023-03-20	7.463	7.463	6.611	7.086	7.086	141,496

← NewerPage 15 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.