Flat Capital AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	8.106	8.466	7.925	8.275	8.275	35,985
2022-09-27	8.194	9.180	8.104	8.572	8.572	34,976
2022-09-26	8.732	8.734	7.781	8.194	8.194	26,096
2022-09-23	8.201	9.603	7.816	8.287	8.287	33,983
2022-09-22	9.004	9.900	8.104	8.203	8.203	71,145
2022-09-21	9.720	9.720	8.835	9.274	9.274	35,450
2022-09-20	9.625	10.265	9.184	9.720	9.720	66,598
2022-09-19	9.450	9.900	9.027	9.625	9.625	80,794
2022-09-16	8.509	10.265	8.509	9.914	9.914	36,874
2022-09-15	8.104	8.527	7.762	8.284	8.284	13,534
2022-09-14	8.082	8.406	7.799	8.104	8.104	8,081
2022-09-13	7.992	8.561	7.744	8.082	8.082	18,912
2022-09-12	8.421	8.561	7.897	7.992	7.992	33,738
2022-09-09	8.239	8.525	8.239	8.327	8.327	16,262
2022-09-08	8.194	8.365	7.790	8.239	8.239	33,058
2022-09-07	8.106	8.554	8.106	8.194	8.194	16,982
2022-09-06	8.014	8.277	8.014	8.104	8.104	10,752
2022-09-05	8.059	8.464	7.834	8.014	8.014	59,152
2022-09-02	8.374	8.518	7.834	8.464	8.464	59,080
2022-09-01	8.993	8.993	8.376	8.554	8.554	66,961
2022-08-31	9.445	9.445	8.734	9.013	9.013	69,276
2022-08-30	9.463	9.995	9.126	9.445	9.445	11,359
2022-08-29	9.905	9.905	9.126	9.463	9.463	32,767
2022-08-26	10.116	10.116	9.531	9.990	9.990	16,758
2022-08-25	9.580	10.526	9.193	10.116	10.116	45,061
2022-08-24	9.274	9.589	9.274	9.580	9.580	16,147
2022-08-23	9.193	9.603	9.117	9.589	9.589	28,652
2022-08-22	9.797	9.801	9.184	9.342	9.342	24,981
2022-08-19	9.815	9.905	9.697	9.801	9.801	14,655
2022-08-18	9.810	9.810	9.486	9.810	9.810	12,393
2022-08-17	10.035	10.130	9.702	9.815	9.815	21,383
2022-08-16	10.535	10.535	10.085	10.175	10.175	15,525
2022-08-15	10.886	11.075	10.454	10.535	10.535	26,586
2022-08-12	10.629	10.931	10.265	10.886	10.886	20,792
2022-08-11	10.895	10.958	10.035	10.796	10.796	42,387
2022-08-10	10.242	11.161	10.022	10.837	10.837	33,948
2022-08-09	10.661	12.417	9.477	10.247	10.247	32,344
2022-08-08	10.972	10.972	10.467	10.661	10.661	18,465
2022-08-05	11.309	11.309	10.355	10.976	10.976	49,728
2022-08-04	11.885	12.111	11.084	11.314	11.314	54,224
2022-08-03	12.057	12.156	11.885	11.885	11.885	45,811
2022-08-02	12.147	12.147	11.507	12.057	12.057	38,867
2022-08-01	11.885	12.300	11.525	12.147	12.147	37,271
2022-07-29	12.412	12.412	10.805	11.885	11.885	49,616
2022-07-28	12.156	12.417	11.836	12.106	12.106	51,297
2022-07-27	10.814	12.331	10.814	11.611	11.611	51,459
2022-07-26	11.201	12.412	10.449	10.814	10.814	165,287
2022-07-25	9.842	11.255	9.815	11.152	11.152	92,962
2022-07-22	8.914	10.328	8.828	9.752	9.752	100,518
2022-07-21	8.993	9.171	8.738	8.824	8.824	17,651
2022-07-20	9.180	9.180	8.394	9.004	9.004	66,248
2022-07-19	8.329	8.374	8.176	8.354	8.354	24,084
2022-07-18	8.554	8.554	8.156	8.383	8.383	38,129
2022-07-15	8.912	8.914	8.450	8.554	8.554	43,161
2022-07-14	8.777	9.220	8.554	8.802	8.802	36,534
2022-07-13	9.364	9.364	8.554	8.777	8.777	44,084
2022-07-12	8.547	9.409	8.547	8.995	8.995	43,249
2022-07-11	7.925	9.905	7.924	8.545	8.545	102,567
2022-07-08	7.564	8.167	7.564	7.924	7.924	34,759
2022-07-07	7.580	7.699	7.473	7.473	7.473	47,434

← NewerPage 18 of 21 · 1,257 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.