Flat Capital AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	17.464	17.545	16.491	16.995	16.995	77,386
2022-04-05	17.756	17.774	17.130	17.563	17.563	48,497
2022-04-04	17.779	17.779	17.108	17.752	17.752	43,526
2022-04-01	17.432	17.770	16.883	17.770	17.770	100,437
2022-03-31	17.639	17.783	17.108	17.432	17.432	50,787
2022-03-30	17.689	17.999	17.063	17.639	17.639	77,685
2022-03-29	18.008	18.819	17.211	17.738	17.738	106,136
2022-03-28	17.765	18.386	17.180	17.972	17.972	79,974
2022-03-25	18.458	18.458	17.198	17.761	17.761	60,718
2022-03-24	17.603	17.828	17.360	17.819	17.819	39,415
2022-03-23	18.026	18.702	17.576	17.585	17.585	58,020
2022-03-22	18.359	18.359	17.792	18.017	18.017	74,957
2022-03-21	18.368	18.449	17.806	18.413	18.413	112,468
2022-03-18	18.891	19.224	18.206	18.368	18.368	69,654
2022-03-17	19.809	20.764	18.603	18.882	18.882	128,628
2022-03-16	18.540	20.097	18.540	19.764	19.764	101,931
2022-03-15	18.458	19.773	18.026	18.531	18.531	112,919
2022-03-14	18.873	18.873	18.017	18.458	18.458	94,099
2022-03-11	19.341	20.710	18.458	18.864	18.864	213,949
2022-03-10	20.403	20.683	18.945	19.341	19.341	114,067
2022-03-09	19.440	20.520	19.440	20.385	20.385	125,695
2022-03-08	17.468	20.385	17.468	18.909	18.909	121,968
2022-03-07	18.008	18.810	16.838	17.567	17.567	227,657
2022-03-04	19.080	19.593	18.017	18.098	18.098	105,477
2022-03-03	19.098	19.800	18.368	19.089	19.089	90,710
2022-03-02	19.899	20.241	18.756	19.089	19.089	83,385
2022-03-01	19.809	20.367	19.719	19.890	19.890	46,034
2022-02-28	20.818	20.890	19.836	20.367	20.367	35,564
2022-02-25	19.368	21.466	19.368	20.890	20.890	75,166
2022-02-24	17.828	20.241	17.378	19.359	19.359	183,050
2022-02-23	20.054	21.275	19.017	19.610	19.610	108,326
2022-02-22	18.284	21.650	17.439	20.054	20.054	198,005
2022-02-21	20.935	21.772	18.311	18.877	18.877	260,068
2022-02-18	20.046	21.537	19.191	20.926	20.926	190,780
2022-02-17	22.496	22.975	20.761	21.127	21.127	97,964
2022-02-16	22.757	24.397	22.295	22.496	22.496	46,019
2022-02-15	22.138	22.661	21.903	22.505	22.505	42,884
2022-02-14	22.060	22.670	21.406	22.147	22.147	201,335
2022-02-11	23.786	24.841	22.784	23.891	23.891	32,394
2022-02-10	23.891	25.190	23.045	23.795	23.795	56,755
2022-02-09	23.376	24.187	23.342	23.586	23.586	61,695
2022-02-08	23.795	25.242	23.333	23.499	23.499	47,652
2022-02-07	24.336	25.800	22.775	23.804	23.804	83,975
2022-02-04	24.990	26.106	23.551	24.336	24.336	67,404
2022-02-03	26.603	26.603	24.902	24.990	24.990	45,614
2022-02-02	26.428	27.719	25.469	26.611	26.611	130,600
2022-02-01	24.554	26.149	24.554	26.132	26.132	68,984
2022-01-31	24.004	24.850	24.004	24.545	24.545	38,530
2022-01-28	23.586	24.405	23.551	23.978	23.978	46,469
2022-01-27	24.754	24.763	23.324	23.708	23.708	59,375
2022-01-26	23.272	24.763	23.272	24.318	24.318	58,351
2022-01-25	22.941	24.405	22.941	23.263	23.263	56,869
2022-01-24	23.900	24.004	21.144	22.775	22.775	210,497
2022-01-21	24.405	24.466	23.542	24.004	24.004	70,068
2022-01-20	23.638	25.888	23.629	24.824	24.824	47,962
2022-01-19	23.682	24.684	22.670	23.542	23.542	145,424
2022-01-18	24.466	24.466	23.115	23.699	23.699	123,310
2022-01-17	25.539	25.548	24.414	24.588	24.588	115,802
2022-01-14	25.286	26.027	25.199	25.548	25.548	57,157
2022-01-13	25.905	27.004	25.905	26.358	26.358	47,190

← NewerPage 20 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.