Flat Capital AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.455 | 8.575 | 8.360 | 8.570 | 8.570 | 190,836 |
| 2026-04-29 | 8.620 | 8.900 | 8.420 | 8.420 | 8.420 | 215,803 |
| 2026-04-28 | 8.870 | 9.000 | 8.600 | 8.600 | 8.600 | 331,662 |
| 2026-04-27 | 8.965 | 9.215 | 8.830 | 8.840 | 8.840 | 460,587 |
| 2026-04-24 | 9.310 | 9.310 | 8.665 | 8.980 | 8.980 | 1,047,015 |
| 2026-04-23 | 9.770 | 9.770 | 9.360 | 9.365 | 9.365 | 398,742 |
| 2026-04-22 | 9.815 | 9.915 | 9.620 | 9.775 | 9.775 | 279,861 |
| 2026-04-21 | 9.935 | 10.120 | 9.800 | 9.820 | 9.820 | 423,482 |
| 2026-04-20 | 10.130 | 10.130 | 9.900 | 9.975 | 9.975 | 292,163 |
| 2026-04-17 | 10.210 | 10.400 | 10.010 | 10.130 | 10.130 | 598,461 |
| 2026-04-16 | 10.000 | 10.340 | 9.905 | 10.190 | 10.190 | 640,485 |
| 2026-04-15 | 9.480 | 10.040 | 9.395 | 9.970 | 9.970 | 427,975 |
| 2026-04-14 | 9.270 | 9.565 | 9.260 | 9.490 | 9.490 | 274,053 |
| 2026-04-13 | 9.155 | 9.205 | 8.920 | 9.120 | 9.120 | 233,187 |
| 2026-04-10 | 9.120 | 9.320 | 9.120 | 9.150 | 9.150 | 365,829 |
| 2026-04-09 | 9.150 | 9.250 | 9.000 | 9.120 | 9.120 | 268,353 |
| 2026-04-08 | 9.385 | 9.795 | 9.130 | 9.185 | 9.185 | 594,272 |
| 2026-04-07 | 9.180 | 9.440 | 9.000 | 9.050 | 9.050 | 493,906 |
| 2026-04-02 | 9.650 | 10.020 | 9.000 | 9.100 | 9.100 | 1,307,978 |
| 2026-04-01 | 9.430 | 9.700 | 9.270 | 9.680 | 9.680 | 601,808 |
| 2026-03-31 | 9.030 | 9.520 | 9.030 | 9.250 | 9.250 | 350,067 |
| 2026-03-30 | 8.900 | 9.110 | 8.790 | 9.000 | 9.000 | 413,033 |
| 2026-03-27 | 9.070 | 9.130 | 8.900 | 8.900 | 8.900 | 754,808 |
| 2026-03-26 | 9.000 | 9.120 | 8.960 | 9.020 | 9.020 | 364,203 |
| 2026-03-25 | 9.070 | 9.490 | 9.000 | 9.000 | 9.000 | 564,424 |
| 2026-03-24 | 9.130 | 9.390 | 8.980 | 9.000 | 9.000 | 900,147 |
| 2026-03-23 | 8.790 | 9.390 | 8.500 | 9.120 | 9.120 | 569,740 |
| 2026-03-20 | 9.030 | 9.390 | 9.000 | 9.030 | 9.030 | 1,001,689 |
| 2026-03-19 | 8.980 | 9.160 | 8.750 | 9.030 | 9.030 | 794,816 |
| 2026-03-18 | 9.220 | 9.460 | 9.000 | 9.050 | 9.050 | 913,759 |
| 2026-03-17 | 9.070 | 9.300 | 8.920 | 9.220 | 9.220 | 403,492 |
| 2026-03-16 | 9.150 | 9.200 | 8.800 | 8.990 | 8.990 | 494,567 |
| 2026-03-13 | 8.450 | 9.200 | 8.300 | 9.140 | 9.140 | 1,072,297 |
| 2026-03-12 | 8.770 | 9.130 | 8.490 | 8.490 | 8.490 | 894,610 |
| 2026-03-11 | 8.400 | 8.870 | 8.240 | 8.630 | 8.630 | 681,729 |
| 2026-03-10 | 8.420 | 8.590 | 8.200 | 8.450 | 8.450 | 437,764 |
| 2026-03-09 | 8.150 | 8.520 | 8.140 | 8.480 | 8.480 | 497,928 |
| 2026-03-06 | 8.470 | 8.480 | 8.150 | 8.480 | 8.480 | 377,000 |
| 2026-03-05 | 8.570 | 8.610 | 8.300 | 8.480 | 8.480 | 566,346 |
| 2026-03-04 | 8.200 | 8.610 | 8.040 | 8.490 | 8.490 | 598,631 |
| 2026-03-03 | 8.280 | 8.280 | 7.990 | 8.200 | 8.200 | 689,071 |
| 2026-03-02 | 8.200 | 8.650 | 8.120 | 8.320 | 8.320 | 778,395 |
| 2026-02-27 | 8.900 | 8.950 | 8.450 | 8.450 | 8.450 | 981,266 |
| 2026-02-26 | 8.840 | 9.000 | 8.710 | 8.870 | 8.870 | 1,216,960 |
| 2026-02-25 | 8.490 | 8.940 | 8.240 | 8.660 | 8.660 | 2,012,570 |
| 2026-02-24 | 8.300 | 8.500 | 7.800 | 8.090 | 8.090 | 1,690,134 |
| 2026-02-23 | 9.700 | 9.700 | 8.250 | 8.360 | 8.360 | 3,184,610 |
| 2026-02-20 | 9.260 | 10.000 | 9.000 | 9.980 | 9.980 | 3,041,305 |
| 2026-02-19 | 11.160 | 11.580 | 9.270 | 9.270 | 9.270 | 4,608,579 |
| 2026-02-18 | 10.760 | 11.140 | 10.340 | 11.100 | 11.100 | 1,092,431 |
| 2026-02-17 | 10.460 | 10.660 | 10.320 | 10.440 | 10.440 | 428,871 |
| 2026-02-16 | 10.700 | 10.940 | 10.420 | 10.560 | 10.560 | 391,479 |
| 2026-02-13 | 10.620 | 10.700 | 10.360 | 10.600 | 10.600 | 541,959 |
| 2026-02-12 | 11.020 | 11.020 | 10.600 | 10.620 | 10.620 | 637,139 |
| 2026-02-11 | 11.720 | 11.720 | 10.900 | 11.020 | 11.020 | 671,270 |
| 2026-02-10 | 11.320 | 11.760 | 11.220 | 11.580 | 11.580 | 526,352 |
| 2026-02-09 | 11.280 | 11.480 | 10.960 | 11.220 | 11.220 | 682,590 |
| 2026-02-06 | 10.480 | 11.440 | 10.420 | 11.200 | 11.200 | 1,205,731 |
| 2026-02-05 | 11.600 | 11.600 | 10.820 | 10.820 | 10.820 | 817,456 |
| 2026-02-04 | 11.220 | 11.680 | 10.800 | 11.600 | 11.600 | 1,079,727 |
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.