Flat Capital AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	11.580	11.860	11.020	11.220	11.220	820,116
2026-02-02	11.680	11.740	11.100	11.500	11.500	1,358,171
2026-01-30	12.260	12.260	11.740	11.800	11.800	857,909
2026-01-29	13.060	13.220	12.160	12.300	12.300	930,455
2026-01-28	12.980	13.260	12.800	13.040	13.040	544,340
2026-01-27	13.220	13.300	12.960	12.980	12.980	468,033
2026-01-26	13.540	13.640	13.140	13.300	13.300	496,765
2026-01-23	13.720	14.080	13.500	13.520	13.520	474,609
2026-01-22	13.560	13.920	13.560	13.720	13.720	416,129
2026-01-21	13.800	13.800	13.320	13.500	13.500	918,446
2026-01-20	13.160	14.000	13.100	13.800	13.800	1,267,070
2026-01-19	13.520	13.520	13.100	13.160	13.160	841,909
2026-01-16	13.840	13.900	13.600	13.820	13.820	843,265
2026-01-15	13.760	14.280	13.760	14.040	14.040	1,087,299
2026-01-14	13.760	14.160	13.500	13.620	13.620	788,293
2026-01-13	14.200	14.260	13.580	13.660	13.660	1,061,875
2026-01-12	14.340	15.260	13.700	14.160	14.160	1,996,406
2026-01-09	14.300	14.420	13.880	14.320	14.320	639,277
2026-01-08	14.260	14.640	14.240	14.260	14.260	674,733
2026-01-07	14.320	14.740	14.160	14.220	14.220	909,535
2026-01-05	14.880	14.960	14.180	14.280	14.280	448,316
2026-01-02	14.800	15.100	14.660	14.840	14.840	372,433
2025-12-30	14.820	15.180	14.620	14.760	14.760	535,585
2025-12-29	15.300	15.600	14.740	14.840	14.840	658,169
2025-12-23	15.500	15.800	15.020	15.160	15.160	808,188
2025-12-22	14.540	15.360	14.500	15.280	15.280	1,552,782
2025-12-19	14.360	14.600	14.300	14.400	14.400	659,763
2025-12-18	14.200	14.600	14.000	14.480	14.480	564,486
2025-12-17	14.360	14.540	14.100	14.200	14.200	386,861
2025-12-16	14.360	14.800	14.240	14.260	14.260	579,916
2025-12-15	14.700	14.980	14.500	14.540	14.540	466,946
2025-12-12	15.160	15.300	14.660	14.660	14.660	578,340
2025-12-11	15.000	15.400	14.860	15.140	15.140	707,787
2025-12-10	14.800	15.000	14.520	15.000	15.000	762,939
2025-12-09	14.900	15.120	14.680	14.860	14.860	507,887
2025-12-08	15.840	15.960	14.820	14.880	14.880	832,575
2025-12-05	15.820	15.980	15.620	15.820	15.820	457,552
2025-12-04	15.440	15.640	15.420	15.560	15.560	426,445
2025-12-03	15.420	15.660	15.100	15.360	15.360	315,809
2025-12-02	15.480	15.520	15.100	15.400	15.400	412,783
2025-12-01	16.020	16.020	15.460	15.560	15.560	535,852
2025-11-28	16.080	16.300	15.880	16.040	16.040	381,284
2025-11-27	16.360	16.460	15.860	16.080	16.080	403,912
2025-11-26	15.880	16.620	15.860	16.340	16.340	663,423
2025-11-25	15.840	16.280	15.540	15.660	15.660	578,517
2025-11-24	15.580	16.000	15.180	15.740	15.740	488,341
2025-11-21	16.100	16.100	15.100	15.440	15.440	1,157,223
2025-11-20	16.300	17.200	16.220	16.280	16.280	1,137,598
2025-11-19	16.720	16.740	15.880	16.200	16.200	832,395
2025-11-18	16.920	17.500	15.780	16.680	16.680	1,674,707
2025-11-17	17.160	17.600	17.000	17.220	17.220	570,153
2025-11-14	16.960	17.320	16.400	17.260	17.260	634,123
2025-11-13	17.400	17.600	17.020	17.040	17.040	389,860
2025-11-12	17.440	17.640	17.220	17.380	17.380	486,541
2025-11-11	17.820	17.980	17.340	17.420	17.420	586,947
2025-11-10	17.820	18.080	17.580	17.740	17.740	623,888
2025-11-07	18.180	18.180	17.160	17.500	17.500	1,327,839
2025-11-06	18.480	18.700	17.860	18.160	18.160	640,776
2025-11-05	18.720	18.920	18.260	18.460	18.460	512,076
2025-11-04	18.960	19.000	18.320	18.760	18.760	805,066

← NewerPage 4 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.