Flat Capital AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	19.320	19.480	18.820	19.000	19.000	558,720
2025-10-31	19.480	19.500	19.100	19.120	19.120	265,388
2025-10-30	19.340	19.840	19.060	19.480	19.480	661,529
2025-10-29	19.900	20.100	19.160	19.280	19.280	653,760
2025-10-28	20.300	20.600	19.740	19.920	19.920	583,598
2025-10-27	20.400	20.650	19.840	20.350	20.350	673,026
2025-10-24	19.980	20.400	19.400	20.050	20.050	713,691
2025-10-23	19.640	20.250	19.300	19.920	19.920	398,097
2025-10-22	20.100	20.200	19.580	19.660	19.660	363,652
2025-10-21	20.200	20.950	20.000	20.050	20.050	846,247
2025-10-20	19.420	20.050	19.420	19.800	19.800	656,464
2025-10-17	20.150	20.600	19.260	19.260	19.260	1,661,276
2025-10-16	22.050	22.100	20.500	20.600	20.600	1,380,642
2025-10-15	20.750	22.150	20.600	21.900	21.900	1,908,793
2025-10-14	21.150	21.600	20.250	20.500	20.500	2,095,003
2025-10-13	18.620	19.160	18.580	19.040	19.040	833,104
2025-10-10	19.020	19.620	18.300	18.560	18.560	1,583,597
2025-10-09	19.980	20.500	18.820	19.000	19.000	2,405,370
2025-10-08	19.380	20.050	19.240	19.700	19.700	1,136,850
2025-10-07	19.640	20.000	19.220	19.240	19.240	1,309,540
2025-10-06	20.950	20.950	19.400	19.400	19.400	2,467,422
2025-10-03	19.620	20.500	19.260	19.960	19.960	2,404,539
2025-10-02	18.520	19.280	18.500	18.900	18.900	1,878,975
2025-10-01	18.220	19.220	18.220	18.460	18.460	2,704,103
2025-09-30	17.520	18.180	17.400	17.780	17.780	1,148,119
2025-09-29	18.160	18.160	17.280	17.500	17.500	2,013,778
2025-09-26	18.860	19.160	17.820	18.220	18.220	1,287,486
2025-09-25	18.820	19.400	18.660	18.740	18.740	886,761
2025-09-24	19.060	19.420	18.600	18.680	18.680	1,280,745
2025-09-23	19.240	19.840	18.900	19.060	19.060	1,126,989
2025-09-22	19.760	19.960	18.840	19.200	19.200	2,137,507
2025-09-19	20.800	21.700	19.620	19.740	19.740	2,579,285
2025-09-18	20.500	21.000	19.420	20.800	20.800	5,346,293
2025-09-17	23.500	24.300	20.150	20.700	20.700	8,660,963
2025-09-16	22.950	23.750	22.850	23.000	23.000	832,658
2025-09-15	24.350	24.400	22.700	23.000	23.000	992,467
2025-09-12	24.350	24.700	23.400	24.150	24.150	1,254,071
2025-09-11	27.000	27.000	23.900	24.350	24.350	2,340,272
2025-09-10	26.500	27.200	25.700	27.000	27.000	1,546,795
2025-09-09	27.100	27.850	24.800	25.550	25.550	1,894,540
2025-09-08	26.800	27.700	26.500	27.000	27.000	1,051,428
2025-09-05	26.300	27.900	26.300	26.700	26.700	1,476,262
2025-09-04	28.750	28.750	25.300	26.200	26.200	2,216,530
2025-09-03	26.500	28.850	26.500	28.700	28.700	2,547,078
2025-09-02	26.800	27.900	25.450	26.100	26.100	3,970,375
2025-09-01	24.150	26.850	23.350	26.650	26.650	3,189,079
2025-08-29	23.100	25.550	23.000	23.850	23.850	5,747,582
2025-08-28	22.500	22.650	21.550	21.750	21.750	538,694
2025-08-27	23.100	23.100	22.200	22.450	22.450	423,396
2025-08-26	23.050	23.400	22.500	23.000	23.000	585,510
2025-08-25	22.900	23.400	22.150	23.000	23.000	809,784
2025-08-22	22.250	23.150	21.750	23.000	23.000	586,723
2025-08-21	21.450	22.350	21.300	22.250	22.250	621,515
2025-08-20	22.650	22.650	21.300	21.400	21.400	1,042,473
2025-08-19	23.150	23.450	21.900	22.650	22.650	849,971
2025-08-18	23.500	23.550	22.150	22.700	22.700	1,103,587
2025-08-15	23.950	24.100	22.900	23.350	23.350	717,146
2025-08-14	23.800	24.450	23.600	23.900	23.900	837,819
2025-08-13	24.350	25.150	23.050	23.700	23.700	1,393,066
2025-08-12	24.550	25.550	23.500	24.200	24.200	1,150,621

← NewerPage 5 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.