Flat Capital AB Series B historical data

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

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

← NewerPage 16 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.