Flat Capital AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 7.652 | 7.654 | 7.293 | 7.464 | 7.464 | 16,553 |
| 2023-03-16 | 7.261 | 7.600 | 7.261 | 7.517 | 7.517 | 12,823 |
| 2023-03-15 | 7.690 | 7.690 | 7.484 | 7.600 | 7.600 | 7,569 |
| 2023-03-14 | 7.924 | 7.924 | 7.293 | 7.690 | 7.690 | 34,233 |
| 2023-03-13 | 8.320 | 8.320 | 7.564 | 7.958 | 7.958 | 60,875 |
| 2023-03-10 | 8.404 | 8.464 | 8.122 | 8.415 | 8.415 | 29,118 |
| 2023-03-09 | 8.464 | 8.536 | 8.196 | 8.404 | 8.404 | 22,254 |
| 2023-03-08 | 8.327 | 8.536 | 8.106 | 8.464 | 8.464 | 29,304 |
| 2023-03-07 | 8.311 | 8.534 | 8.109 | 8.374 | 8.374 | 26,982 |
| 2023-03-06 | 7.681 | 8.370 | 7.681 | 8.311 | 8.311 | 19,488 |
| 2023-03-03 | 8.365 | 8.541 | 8.284 | 8.372 | 8.372 | 7,584 |
| 2023-03-02 | 8.516 | 8.516 | 8.113 | 8.365 | 8.365 | 22,800 |
| 2023-03-01 | 8.374 | 8.689 | 8.372 | 8.516 | 8.516 | 15,066 |
| 2023-02-28 | 8.313 | 8.459 | 7.825 | 8.374 | 8.374 | 89,765 |
| 2023-02-27 | 8.334 | 8.604 | 8.104 | 8.459 | 8.459 | 17,171 |
| 2023-02-24 | 8.226 | 8.734 | 8.194 | 8.334 | 8.334 | 43,876 |
| 2023-02-23 | 7.654 | 8.284 | 7.468 | 8.226 | 8.226 | 40,844 |
| 2023-02-22 | 7.938 | 7.938 | 7.398 | 7.654 | 7.654 | 76,420 |
| 2023-02-21 | 7.998 | 8.219 | 7.870 | 7.938 | 7.938 | 16,732 |
| 2023-02-20 | 8.280 | 8.280 | 7.980 | 8.104 | 8.104 | 9,008 |
| 2023-02-17 | 8.239 | 8.453 | 7.924 | 8.280 | 8.280 | 58,503 |
| 2023-02-16 | 8.554 | 8.554 | 7.960 | 8.239 | 8.239 | 92,183 |
| 2023-02-15 | 8.248 | 8.718 | 8.248 | 8.554 | 8.554 | 26,121 |
| 2023-02-14 | 8.266 | 8.392 | 8.214 | 8.248 | 8.248 | 8,303 |
| 2023-02-13 | 8.284 | 8.464 | 8.143 | 8.266 | 8.266 | 17,223 |
| 2023-02-10 | 8.313 | 8.642 | 8.203 | 8.246 | 8.246 | 30,979 |
| 2023-02-09 | 8.374 | 8.460 | 8.250 | 8.313 | 8.313 | 22,717 |
| 2023-02-08 | 8.404 | 8.404 | 8.246 | 8.311 | 8.311 | 8,559 |
| 2023-02-07 | 8.228 | 8.401 | 8.073 | 8.401 | 8.401 | 15,211 |
| 2023-02-06 | 8.509 | 8.687 | 8.104 | 8.228 | 8.228 | 42,365 |
| 2023-02-03 | 8.720 | 8.723 | 8.428 | 8.507 | 8.507 | 18,102 |
| 2023-02-02 | 8.354 | 8.851 | 8.354 | 8.720 | 8.720 | 31,829 |
| 2023-02-01 | 8.385 | 8.552 | 8.212 | 8.552 | 8.552 | 34,103 |
| 2023-01-31 | 8.194 | 8.390 | 8.194 | 8.388 | 8.388 | 22,021 |
| 2023-01-30 | 8.293 | 8.441 | 8.197 | 8.284 | 8.284 | 21,899 |
| 2023-01-27 | 8.401 | 8.401 | 8.194 | 8.293 | 8.293 | 24,678 |
| 2023-01-26 | 8.768 | 8.768 | 8.199 | 8.404 | 8.404 | 35,710 |
| 2023-01-25 | 8.952 | 8.952 | 8.554 | 8.768 | 8.768 | 20,623 |
| 2023-01-24 | 9.139 | 9.184 | 8.793 | 8.952 | 8.952 | 11,381 |
| 2023-01-23 | 8.774 | 9.184 | 8.734 | 9.139 | 9.139 | 17,260 |
| 2023-01-20 | 9.103 | 9.342 | 8.651 | 8.824 | 8.824 | 12,648 |
| 2023-01-19 | 9.225 | 9.225 | 8.757 | 9.103 | 9.103 | 10,226 |
| 2023-01-18 | 9.184 | 9.274 | 8.644 | 9.274 | 9.274 | 72,606 |
| 2023-01-17 | 9.589 | 9.639 | 9.004 | 9.184 | 9.184 | 18,689 |
| 2023-01-16 | 9.396 | 9.779 | 9.049 | 9.355 | 9.355 | 26,060 |
| 2023-01-13 | 8.793 | 9.905 | 8.793 | 9.373 | 9.373 | 37,808 |
| 2023-01-12 | 8.727 | 9.022 | 8.305 | 8.793 | 8.793 | 19,154 |
| 2023-01-11 | 8.779 | 9.004 | 8.725 | 8.725 | 8.725 | 17,657 |
| 2023-01-10 | 8.581 | 8.779 | 8.552 | 8.779 | 8.779 | 14,452 |
| 2023-01-09 | 8.179 | 8.779 | 8.169 | 8.581 | 8.581 | 52,075 |
| 2023-01-05 | 8.300 | 8.300 | 8.142 | 8.179 | 8.179 | 7,841 |
| 2023-01-04 | 8.626 | 8.626 | 8.190 | 8.300 | 8.300 | 22,617 |
| 2023-01-03 | 8.264 | 8.680 | 8.241 | 8.464 | 8.464 | 20,039 |
| 2023-01-02 | 8.471 | 8.554 | 8.104 | 8.462 | 8.462 | 15,851 |
| 2022-12-30 | 8.059 | 8.732 | 8.057 | 8.471 | 8.471 | 23,702 |
| 2022-12-29 | 8.163 | 8.296 | 7.924 | 8.059 | 8.059 | 12,212 |
| 2022-12-28 | 8.579 | 8.871 | 8.151 | 8.163 | 8.163 | 28,562 |
| 2022-12-27 | 8.419 | 8.963 | 8.286 | 8.572 | 8.572 | 20,175 |
| 2022-12-23 | 8.482 | 8.549 | 8.120 | 8.419 | 8.419 | 17,306 |
| 2022-12-22 | 8.115 | 8.592 | 8.062 | 8.592 | 8.592 | 20,587 |
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.