Flat Capital AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	25.120	27.134	25.120	25.896	25.896	97,712
2022-01-11	24.963	26.062	24.684	25.033	25.033	132,500
2022-01-10	27.475	27.902	24.414	24.920	24.920	208,167
2022-01-07	28.774	30.334	26.829	27.030	27.030	137,865
2022-01-05	29.201	29.349	27.972	28.774	28.774	42,539
2022-01-04	29.480	31.302	27.902	27.972	27.972	147,138
2022-01-03	27.248	30.064	26.829	29.471	29.471	163,808
2021-12-30	28.756	28.756	26.158	27.257	27.257	124,651
2021-12-29	29.654	30.317	28.765	28.765	28.765	63,192
2021-12-28	27.911	30.256	27.911	29.646	29.646	151,383
2021-12-27	24.458	27.902	24.458	27.902	27.902	140,062
2021-12-23	24.283	24.711	24.283	24.449	24.449	73,821
2021-12-22	23.708	24.405	23.708	23.978	23.978	85,596
2021-12-21	24.135	24.588	23.542	23.717	23.717	79,044
2021-12-20	24.405	24.641	23.533	24.126	24.126	66,311
2021-12-17	24.623	25.155	23.542	24.641	24.641	97,885
2021-12-16	24.510	25.722	24.423	24.676	24.676	53,481
2021-12-15	23.734	24.894	23.734	24.370	24.370	67,288
2021-12-14	25.426	26.245	23.551	23.734	23.734	117,102
2021-12-13	25.722	26.568	25.286	25.286	25.286	47,579
2021-12-10	25.835	26.393	25.286	25.600	25.600	47,359
2021-12-09	25.905	26.855	25.391	25.827	25.827	64,710
2021-12-08	25.635	26.158	25.443	25.896	25.896	46,074
2021-12-07	24.493	26.855	24.493	25.548	25.548	118,119
2021-12-06	25.809	27.012	24.240	24.484	24.484	218,983
2021-12-03	26.175	26.594	25.609	25.713	25.713	93,733
2021-12-02	27.004	27.806	25.722	26.175	26.175	115,405
2021-12-01	26.158	27.021	26.071	26.995	26.995	60,176
2021-11-30	26.943	26.986	25.984	26.158	26.158	117,749
2021-11-29	27.902	28.774	26.637	26.943	26.943	149,657
2021-11-26	27.030	28.599	26.786	27.902	27.902	196,739
2021-11-25	28.687	29.541	27.902	28.756	28.756	215,707
2021-11-24	26.943	28.739	26.943	28.059	28.059	154,020
2021-11-23	28.338	28.774	26.175	26.768	26.768	311,446
2021-11-22	28.774	29.210	27.553	28.512	28.512	584,321
2021-11-19	31.233	32.139	30.692	30.692	30.692	189,687
2021-11-18	32.767	32.942	30.709	30.709	30.709	291,122
2021-11-17	33.133	33.831	32.471	33.081	33.081	154,033
2021-11-16	34.406	34.703	31.825	32.663	32.663	285,895
2021-11-15	32.715	35.749	32.715	33.412	33.412	378,553
2021-11-12	31.424	32.942	30.535	32.488	32.488	215,275
2021-11-11	34.023	34.703	30.518	31.424	31.424	400,089
2021-11-10	34.546	34.546	32.070	32.872	32.872	470,471
2021-11-09	34.877	36.516	33.587	34.738	34.738	577,574
2021-11-08	32.959	35.575	32.872	34.563	34.563	912,735
2021-11-05	30.797	33.116	29.837	32.052	32.052	447,173
2021-11-04	27.291	31.302	27.291	29.558	29.558	806,698
2021-11-03	27.937	28.687	25.565	27.239	27.239	638,025
2021-11-02	29.489	34.982	26.507	27.762	27.762	2,300,766
2021-11-01	28.338	29.803	26.594	29.105	29.105	455,454
2021-10-29	24.833	29.646	23.542	28.338	28.338	1,099,940
2021-10-28	22.130	25.548	21.118	24.833	24.833	818,792
2021-10-27	20.403	22.496	19.531	22.042	22.042	843,231
2021-10-26	22.775	23.089	20.089	20.926	20.926	1,526,692
2021-10-25	26.978	27.832	21.938	23.629	23.629	1,952,439
2021-10-22	31.869	39.777	24.506	26.158	26.158	6,976,500
2021-10-21	17.508	31.390	16.917	31.390	31.390	7,324,330
2021-10-20	15.018	19.174	14.823	17.508	17.508	10,056,522

← NewerPage 21 of 21 · 1,258 trading days

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.