Flat Capital AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	19.120	19.320	18.780	19.220	19.220	63,152
2025-05-13	18.860	19.200	18.500	19.100	19.100	58,422
2025-05-12	18.880	19.380	18.680	18.860	18.860	82,369
2025-05-09	18.460	19.200	18.440	18.860	18.860	92,380
2025-05-08	17.720	18.560	17.720	18.220	18.220	43,566
2025-05-07	17.880	17.880	17.440	17.600	17.600	69,075
2025-05-06	18.080	18.240	17.700	17.880	17.880	56,039
2025-05-05	19.040	19.300	18.100	18.260	18.260	119,278
2025-05-02	18.520	19.060	18.060	18.820	18.820	108,350
2025-04-30	18.500	18.540	18.140	18.540	18.540	20,889
2025-04-29	19.120	19.600	17.980	18.540	18.540	104,915
2025-04-28	18.740	19.600	18.740	19.040	19.040	48,531
2025-04-25	18.260	19.260	18.000	18.660	18.660	100,844
2025-04-24	18.100	18.520	17.680	18.220	18.220	108,284
2025-04-23	16.680	18.380	16.680	18.060	18.060	135,180
2025-04-22	16.880	17.000	16.340	16.680	16.680	67,988
2025-04-17	16.980	16.980	16.740	16.860	16.860	19,126
2025-04-16	17.740	17.880	16.780	17.020	17.020	79,795
2025-04-15	17.300	17.720	17.120	17.540	17.540	64,904
2025-04-14	17.060	17.580	16.920	17.280	17.280	78,401
2025-04-11	17.280	17.740	16.720	17.020	17.020	72,066
2025-04-10	18.520	19.180	17.000	17.460	17.460	172,358
2025-04-09	16.580	16.980	15.920	16.580	16.580	179,026
2025-04-08	16.400	17.440	16.000	16.580	16.580	210,301
2025-04-07	15.000	17.400	13.000	16.540	16.540	525,933
2025-04-04	18.560	18.560	16.700	17.540	17.540	420,839
2025-04-03	18.940	19.100	18.000	18.800	18.800	138,037
2025-04-02	19.940	20.000	18.700	19.380	19.380	105,874
2025-04-01	18.420	20.000	18.220	20.000	20.000	71,060
2025-03-31	19.360	19.360	18.220	18.680	18.680	129,217
2025-03-28	20.000	20.000	19.020	19.500	19.500	75,797
2025-03-27	19.540	20.300	19.100	20.050	20.050	73,589
2025-03-26	20.350	20.450	19.620	19.700	19.700	45,159
2025-03-25	20.000	20.300	19.640	20.300	20.300	86,925
2025-03-24	21.250	21.450	19.660	20.400	20.400	165,755
2025-03-21	21.350	21.600	20.800	21.100	21.100	113,918
2025-03-20	21.950	22.200	20.800	21.250	21.250	100,850
2025-03-19	21.200	22.400	20.750	21.950	21.950	322,917
2025-03-18	20.000	21.300	20.000	20.900	20.900	300,375
2025-03-17	18.260	20.000	18.100	19.680	19.680	231,821
2025-03-14	17.120	18.060	17.120	17.860	17.860	65,602
2025-03-13	17.400	18.160	16.780	17.120	17.120	87,439
2025-03-12	16.540	17.640	16.540	17.560	17.560	69,822
2025-03-11	16.340	17.320	16.080	16.540	16.540	145,687
2025-03-10	17.840	17.960	16.720	16.780	16.780	169,148
2025-03-07	19.080	19.080	17.640	17.840	17.840	195,577
2025-03-06	18.020	19.180	17.900	19.160	19.160	283,925
2025-03-05	17.520	18.380	17.520	17.700	17.700	173,805
2025-03-04	18.520	18.520	17.300	17.520	17.520	402,152
2025-03-03	19.660	19.660	18.040	18.660	18.660	456,259
2025-02-28	19.960	19.960	19.200	19.740	19.740	130,996
2025-02-27	20.000	20.300	19.600	20.150	20.150	124,676
2025-02-26	20.300	20.500	19.600	19.900	19.900	165,019
2025-02-25	20.100	21.250	19.800	20.300	20.300	196,156
2025-02-24	20.700	21.000	20.000	20.100	20.100	131,150
2025-02-21	20.400	21.350	20.100	20.700	20.700	169,167
2025-02-20	20.500	20.600	19.840	20.050	20.050	146,112
2025-02-19	20.650	21.100	19.900	20.100	20.100	132,940
2025-02-18	21.000	21.000	19.700	20.700	20.700	295,337
2025-02-17	20.450	21.000	19.340	21.000	21.000	295,226

← NewerPage 7 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.