Flat Capital AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 8.419 | 8.419 | 8.106 | 8.115 | 8.115 | 23,796 |
| 2022-12-20 | 8.581 | 9.180 | 8.329 | 8.419 | 8.419 | 6,714 |
| 2022-12-19 | 8.633 | 8.633 | 8.552 | 8.581 | 8.581 | 14,959 |
| 2022-12-16 | 8.824 | 9.770 | 8.644 | 8.676 | 8.676 | 22,283 |
| 2022-12-15 | 8.963 | 9.900 | 8.693 | 8.824 | 8.824 | 5,296 |
| 2022-12-14 | 8.977 | 8.977 | 8.646 | 8.961 | 8.961 | 8,696 |
| 2022-12-13 | 8.559 | 9.270 | 8.554 | 8.824 | 8.824 | 15,687 |
| 2022-12-12 | 9.004 | 9.004 | 8.484 | 8.558 | 8.558 | 44,848 |
| 2022-12-09 | 9.252 | 9.423 | 8.914 | 9.004 | 9.004 | 18,404 |
| 2022-12-08 | 9.130 | 9.454 | 8.968 | 9.252 | 9.252 | 32,866 |
| 2022-12-07 | 9.797 | 9.797 | 8.988 | 9.130 | 9.130 | 27,614 |
| 2022-12-06 | 9.815 | 9.905 | 9.607 | 9.688 | 9.688 | 10,293 |
| 2022-12-05 | 9.801 | 10.080 | 9.801 | 9.815 | 9.815 | 18,555 |
| 2022-12-02 | 9.144 | 10.337 | 9.144 | 9.801 | 9.801 | 19,595 |
| 2022-12-01 | 10.121 | 10.175 | 9.729 | 10.107 | 10.107 | 48,773 |
| 2022-11-30 | 9.594 | 10.166 | 9.594 | 10.121 | 10.121 | 20,318 |
| 2022-11-29 | 9.616 | 9.752 | 9.265 | 9.594 | 9.594 | 11,239 |
| 2022-11-28 | 9.630 | 9.770 | 9.220 | 9.616 | 9.616 | 37,400 |
| 2022-11-25 | 9.824 | 9.905 | 9.454 | 9.630 | 9.630 | 15,026 |
| 2022-11-24 | 9.085 | 9.891 | 8.875 | 9.779 | 9.779 | 30,797 |
| 2022-11-23 | 9.144 | 9.144 | 8.824 | 9.085 | 9.085 | 14,897 |
| 2022-11-22 | 8.853 | 9.166 | 8.824 | 9.144 | 9.144 | 21,330 |
| 2022-11-21 | 8.464 | 9.004 | 8.464 | 8.853 | 8.853 | 9,367 |
| 2022-11-18 | 9.184 | 9.878 | 8.404 | 8.464 | 8.464 | 30,642 |
| 2022-11-17 | 8.534 | 8.622 | 8.464 | 8.509 | 8.509 | 20,542 |
| 2022-11-16 | 8.592 | 8.592 | 8.289 | 8.504 | 8.504 | 13,845 |
| 2022-11-15 | 8.930 | 9.094 | 8.554 | 8.592 | 8.592 | 12,708 |
| 2022-11-14 | 8.934 | 9.013 | 8.558 | 8.930 | 8.930 | 23,722 |
| 2022-11-11 | 8.646 | 9.001 | 8.646 | 8.932 | 8.932 | 26,972 |
| 2022-11-10 | 8.194 | 8.999 | 8.014 | 8.646 | 8.646 | 56,908 |
| 2022-11-09 | 8.286 | 8.286 | 8.136 | 8.194 | 8.194 | 16,590 |
| 2022-11-08 | 8.471 | 8.473 | 8.133 | 8.286 | 8.286 | 20,974 |
| 2022-11-07 | 8.332 | 8.768 | 8.332 | 8.518 | 8.518 | 13,215 |
| 2022-11-04 | 8.194 | 8.716 | 8.194 | 8.332 | 8.332 | 10,612 |
| 2022-11-03 | 8.626 | 8.644 | 8.158 | 8.194 | 8.194 | 23,061 |
| 2022-11-02 | 8.671 | 8.671 | 8.374 | 8.644 | 8.644 | 25,965 |
| 2022-11-01 | 8.581 | 8.752 | 8.381 | 8.671 | 8.671 | 24,535 |
| 2022-10-31 | 8.811 | 8.811 | 8.356 | 8.581 | 8.581 | 23,669 |
| 2022-10-28 | 8.615 | 8.811 | 8.356 | 8.811 | 8.811 | 9,132 |
| 2022-10-27 | 8.646 | 8.820 | 8.484 | 8.615 | 8.615 | 14,796 |
| 2022-10-26 | 8.554 | 8.642 | 8.336 | 8.554 | 8.554 | 19,825 |
| 2022-10-25 | 8.869 | 8.869 | 8.286 | 8.554 | 8.554 | 22,876 |
| 2022-10-24 | 8.687 | 8.869 | 8.239 | 8.644 | 8.644 | 19,205 |
| 2022-10-21 | 8.331 | 8.947 | 7.834 | 8.687 | 8.687 | 23,786 |
| 2022-10-20 | 8.464 | 8.464 | 8.095 | 8.331 | 8.331 | 20,246 |
| 2022-10-19 | 8.275 | 8.797 | 8.194 | 8.464 | 8.464 | 14,059 |
| 2022-10-18 | 8.338 | 8.914 | 8.284 | 8.284 | 8.284 | 35,597 |
| 2022-10-17 | 8.181 | 8.732 | 8.181 | 8.329 | 8.329 | 20,047 |
| 2022-10-14 | 8.194 | 8.459 | 8.102 | 8.170 | 8.170 | 13,377 |
| 2022-10-13 | 8.239 | 8.478 | 8.143 | 8.233 | 8.233 | 7,442 |
| 2022-10-12 | 8.282 | 8.401 | 8.104 | 8.239 | 8.239 | 9,185 |
| 2022-10-11 | 8.556 | 8.734 | 8.120 | 8.403 | 8.403 | 24,690 |
| 2022-10-10 | 8.250 | 8.732 | 8.104 | 8.556 | 8.556 | 12,779 |
| 2022-10-07 | 8.100 | 8.235 | 7.834 | 8.233 | 8.233 | 15,384 |
| 2022-10-06 | 7.832 | 8.104 | 7.832 | 8.100 | 8.100 | 13,673 |
| 2022-10-05 | 7.825 | 8.084 | 7.803 | 7.803 | 7.803 | 11,460 |
| 2022-10-04 | 7.670 | 8.260 | 7.668 | 7.825 | 7.825 | 17,685 |
| 2022-10-03 | 8.104 | 8.129 | 7.623 | 7.717 | 7.717 | 25,490 |
| 2022-09-30 | 8.197 | 8.197 | 7.690 | 8.102 | 8.102 | 26,802 |
| 2022-09-29 | 8.345 | 8.414 | 8.109 | 8.197 | 8.197 | 11,298 |
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.