Flat Capital AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	24.950	25.400	24.000	24.350	24.350	542,930
2025-08-08	24.850	25.650	24.150	24.600	24.600	906,069
2025-08-07	22.250	24.700	22.200	24.500	24.500	1,418,438
2025-08-06	20.950	22.200	20.950	22.200	22.200	1,145,362
2025-08-05	20.750	21.250	20.100	20.750	20.750	971,007
2025-08-04	21.050	22.200	21.050	21.350	21.350	681,568
2025-08-01	21.650	21.800	20.600	20.950	20.950	1,348,406
2025-07-31	20.150	21.650	20.150	21.150	21.150	795,905
2025-07-30	19.900	20.500	19.700	20.100	20.100	352,001
2025-07-29	21.000	21.300	19.800	20.250	20.250	639,122
2025-07-28	22.000	22.350	20.750	20.850	20.850	718,029
2025-07-25	21.750	22.100	21.150	21.600	21.600	627,620
2025-07-24	20.800	21.850	20.500	21.600	21.600	1,018,680
2025-07-23	19.900	20.850	19.640	20.500	20.500	779,733
2025-07-22	19.700	20.000	19.500	19.680	19.680	472,339
2025-07-21	19.340	20.100	19.320	19.680	19.680	925,814
2025-07-18	19.180	19.580	18.100	19.340	19.340	599,990
2025-07-17	18.200	19.360	18.020	19.160	19.160	1,328,485
2025-07-16	17.580	18.880	17.560	18.260	18.260	4,488,659
2025-07-15	19.280	19.800	18.420	18.500	18.500	1,533,733
2025-07-14	20.600	20.650	19.200	19.200	19.200	2,598,200
2025-07-11	21.650	22.850	21.150	21.500	21.500	750,670
2025-07-10	20.700	22.500	20.700	21.450	21.450	947,838
2025-07-09	19.760	21.000	19.760	20.600	20.600	787,086
2025-07-08	19.040	19.620	18.820	19.560	19.560	404,113
2025-07-07	19.780	19.860	18.880	19.080	19.080	431,235
2025-07-04	20.000	20.300	19.580	19.700	19.700	351,338
2025-07-03	19.780	20.500	19.600	19.840	19.840	554,244
2025-07-02	18.940	20.350	18.420	19.560	19.560	1,418,442
2025-07-01	19.840	19.900	18.900	18.900	18.900	761,204
2025-06-30	21.000	21.250	19.560	19.800	19.800	2,168,497
2025-06-27	21.350	22.300	21.150	21.950	21.950	596,760
2025-06-26	22.000	22.700	20.600	21.150	21.150	498,377
2025-06-25	23.450	23.700	21.650	21.800	21.800	718,438
2025-06-24	22.700	23.650	22.300	23.400	23.400	499,764
2025-06-23	21.500	22.500	20.800	22.100	22.100	838,424
2025-06-19	22.600	22.850	21.300	21.600	21.600	912,533
2025-06-18	25.300	25.300	22.600	23.100	23.100	557,098
2025-06-17	26.350	26.350	24.900	25.200	25.200	222,977
2025-06-16	26.150	27.350	25.250	26.450	26.450	450,004
2025-06-13	23.650	26.950	23.100	25.900	25.900	448,520
2025-06-12	25.000	26.300	23.800	24.550	24.550	579,796
2025-06-11	29.550	31.950	24.850	24.850	24.850	1,606,497
2025-06-10	26.900	30.450	26.900	28.750	28.750	803,957
2025-06-09	26.400	29.000	24.000	26.850	26.850	830,591
2025-06-05	24.888	26.317	24.039	24.888	24.888	509,061
2025-06-04	25.066	26.988	23.949	24.530	24.530	1,086,852
2025-06-03	23.250	28.650	22.800	28.000	28.000	1,498,640
2025-06-02	21.350	22.900	21.350	22.750	22.750	213,129
2025-05-30	20.850	21.750	20.850	21.150	21.150	116,224
2025-05-28	20.450	21.500	20.400	20.850	20.850	88,202
2025-05-27	20.550	20.950	20.050	20.250	20.250	64,317
2025-05-26	20.000	20.650	19.920	20.500	20.500	127,228
2025-05-23	19.620	20.250	19.000	19.880	19.880	151,784
2025-05-22	18.580	19.920	18.060	19.440	19.440	314,753
2025-05-21	18.380	18.600	18.140	18.360	18.360	44,920
2025-05-20	18.920	19.180	18.400	18.540	18.540	55,585
2025-05-19	19.540	19.800	18.540	18.900	18.900	99,885
2025-05-16	18.980	19.500	18.860	19.340	19.340	80,631
2025-05-15	19.280	19.840	19.000	19.100	19.100	59,932

← NewerPage 6 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.