Flat Capital AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	7.580	7.699	7.473	7.473	7.473	47,434
2022-07-06	7.499	8.237	7.499	7.527	7.527	76,739
2022-07-05	7.508	8.194	7.473	7.473	7.473	37,830
2022-07-04	8.113	8.115	7.473	7.508	7.508	139,820
2022-07-01	8.327	8.633	8.127	8.327	8.327	22,730
2022-06-30	8.790	8.824	8.106	8.327	8.327	29,937
2022-06-29	8.462	8.995	8.419	8.788	8.788	34,750
2022-06-28	8.700	8.700	8.376	8.464	8.464	28,213
2022-06-27	8.644	9.004	8.576	8.700	8.700	46,534
2022-06-23	8.554	8.732	8.104	8.644	8.644	44,842
2022-06-22	8.284	8.813	7.879	8.498	8.498	61,383
2022-06-21	8.635	8.822	8.284	8.284	8.284	26,764
2022-06-20	7.789	8.824	7.789	8.635	8.635	70,528
2022-06-17	7.473	8.891	7.473	7.790	7.790	85,004
2022-06-16	8.194	8.813	7.681	7.753	7.753	71,539
2022-06-15	8.021	8.194	7.473	8.016	8.016	71,969
2022-06-14	8.419	8.909	7.879	8.021	8.021	80,367
2022-06-13	9.004	9.004	8.284	8.419	8.419	102,571
2022-06-10	9.630	9.630	8.920	9.180	9.180	53,898
2022-06-09	9.670	10.107	9.126	9.630	9.630	83,820
2022-06-08	8.646	10.310	8.574	9.679	9.679	137,057
2022-06-07	9.004	9.436	8.284	8.646	8.646	151,923
2022-06-03	9.409	9.409	8.977	9.004	9.004	103,919
2022-06-02	9.643	9.643	9.054	9.409	9.409	101,906
2022-06-01	9.639	9.643	9.211	9.463	9.463	67,573
2022-05-31	9.643	9.643	9.207	9.630	9.630	58,646
2022-05-30	10.143	10.175	9.004	9.643	9.643	109,124
2022-05-27	9.193	10.310	8.914	10.139	10.139	223,092
2022-05-25	10.166	10.170	9.112	9.184	9.184	239,092
2022-05-24	11.701	11.705	9.950	10.175	10.175	453,254
2022-05-23	12.984	13.160	11.818	12.156	12.156	139,438
2022-05-20	13.236	14.132	12.768	12.988	12.988	75,860
2022-05-19	12.822	13.236	12.147	13.236	13.236	97,764
2022-05-18	12.781	13.142	12.610	12.840	12.840	35,534
2022-05-17	12.165	12.871	12.156	12.781	12.781	47,019
2022-05-16	13.241	13.241	12.606	12.606	12.606	31,453
2022-05-13	13.232	13.502	12.736	13.245	13.245	58,594
2022-05-12	12.624	12.966	12.147	12.966	12.966	72,902
2022-05-11	11.701	13.133	11.435	12.633	12.633	126,876
2022-05-10	11.701	13.821	11.305	11.705	11.705	86,232
2022-05-09	12.156	12.336	11.363	11.705	11.705	106,566
2022-05-06	11.980	12.336	11.363	12.156	12.156	190,080
2022-05-05	13.083	13.083	12.336	12.345	12.345	57,786
2022-05-04	13.160	13.214	12.457	12.642	12.642	59,986
2022-05-03	12.610	13.281	12.574	13.155	13.155	41,275
2022-05-02	12.772	12.772	12.214	12.543	12.543	85,364
2022-04-29	12.606	13.506	12.606	12.790	12.790	67,694
2022-04-28	13.686	13.686	12.489	12.606	12.606	125,633
2022-04-27	13.794	14.348	13.200	13.686	13.686	120,405
2022-04-26	14.254	14.492	13.601	13.794	13.794	77,653
2022-04-25	14.645	14.645	13.416	14.236	14.236	199,227
2022-04-22	15.352	15.487	14.501	14.663	14.663	72,788
2022-04-21	15.262	15.757	14.677	15.348	15.348	96,751
2022-04-20	14.951	15.339	14.951	15.262	15.262	87,345
2022-04-19	15.312	15.753	14.681	14.947	14.947	64,685
2022-04-14	14.947	15.483	14.902	15.298	15.298	34,992
2022-04-13	15.312	15.573	14.668	14.947	14.947	68,013
2022-04-12	15.757	15.757	14.605	15.271	15.271	87,153
2022-04-11	15.762	15.982	14.407	14.897	14.897	240,502
2022-04-08	16.289	16.716	15.555	15.667	15.667	70,655

← NewerPage 19 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.