Flat Capital AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 21.000 | 22.900 | 20.350 | 20.450 | 20.450 | 552,228 |
| 2025-02-13 | 21.450 | 21.950 | 20.200 | 21.000 | 21.000 | 254,578 |
| 2025-02-12 | 22.600 | 23.450 | 20.750 | 21.450 | 21.450 | 438,323 |
| 2025-02-11 | 22.050 | 22.800 | 21.550 | 22.000 | 22.000 | 542,308 |
| 2025-02-10 | 20.600 | 22.550 | 20.550 | 21.200 | 21.200 | 422,680 |
| 2025-02-07 | 20.100 | 21.200 | 19.800 | 20.500 | 20.500 | 295,435 |
| 2025-02-06 | 19.720 | 20.450 | 19.440 | 20.000 | 20.000 | 234,798 |
| 2025-02-05 | 18.120 | 19.920 | 17.820 | 19.700 | 19.700 | 173,776 |
| 2025-02-04 | 18.340 | 19.320 | 18.000 | 18.120 | 18.120 | 141,070 |
| 2025-02-03 | 18.820 | 18.820 | 17.640 | 18.240 | 18.240 | 485,408 |
| 2025-01-31 | 17.700 | 19.780 | 17.500 | 19.780 | 19.780 | 472,323 |
| 2025-01-30 | 17.880 | 18.000 | 17.460 | 17.780 | 17.780 | 107,587 |
| 2025-01-29 | 18.120 | 18.300 | 17.640 | 17.740 | 17.740 | 174,747 |
| 2025-01-28 | 17.200 | 18.260 | 16.760 | 18.000 | 18.000 | 203,430 |
| 2025-01-27 | 18.300 | 18.300 | 17.060 | 17.440 | 17.440 | 436,876 |
| 2025-01-24 | 17.780 | 19.360 | 17.780 | 18.680 | 18.680 | 297,247 |
| 2025-01-23 | 18.360 | 18.500 | 17.600 | 17.760 | 17.760 | 323,817 |
| 2025-01-22 | 17.080 | 18.400 | 17.080 | 18.400 | 18.400 | 516,978 |
| 2025-01-21 | 16.100 | 17.460 | 16.100 | 16.900 | 16.900 | 398,424 |
| 2025-01-20 | 15.700 | 16.220 | 15.700 | 15.900 | 15.900 | 55,440 |
| 2025-01-17 | 16.300 | 16.480 | 15.500 | 15.660 | 15.660 | 87,647 |
| 2025-01-16 | 16.100 | 16.320 | 16.020 | 16.300 | 16.300 | 76,157 |
| 2025-01-15 | 15.720 | 16.280 | 15.720 | 16.160 | 16.160 | 94,587 |
| 2025-01-14 | 15.040 | 16.400 | 15.040 | 15.680 | 15.680 | 182,165 |
| 2025-01-13 | 14.920 | 15.580 | 14.920 | 15.000 | 15.000 | 192,473 |
| 2025-01-10 | 15.400 | 15.560 | 14.800 | 14.920 | 14.920 | 108,742 |
| 2025-01-09 | 15.500 | 15.640 | 15.300 | 15.460 | 15.460 | 97,590 |
| 2025-01-08 | 15.600 | 16.120 | 15.420 | 15.520 | 15.520 | 118,653 |
| 2025-01-07 | 16.200 | 16.500 | 15.260 | 15.620 | 15.620 | 223,522 |
| 2025-01-03 | 15.620 | 16.420 | 15.540 | 16.200 | 16.200 | 242,500 |
| 2025-01-02 | 15.080 | 15.640 | 15.020 | 15.540 | 15.540 | 104,284 |
| 2024-12-30 | 14.720 | 15.340 | 14.560 | 15.020 | 15.020 | 128,495 |
| 2024-12-27 | 14.360 | 14.800 | 14.360 | 14.720 | 14.720 | 159,791 |
| 2024-12-23 | 14.480 | 14.760 | 14.240 | 14.300 | 14.300 | 137,841 |
| 2024-12-20 | 14.680 | 14.720 | 13.820 | 14.200 | 14.200 | 240,895 |
| 2024-12-19 | 15.180 | 15.380 | 14.340 | 14.640 | 14.640 | 281,151 |
| 2024-12-18 | 15.000 | 15.580 | 14.640 | 15.180 | 15.180 | 281,452 |
| 2024-12-17 | 15.000 | 15.100 | 14.500 | 14.760 | 14.760 | 157,678 |
| 2024-12-16 | 15.220 | 15.520 | 14.860 | 15.000 | 15.000 | 209,638 |
| 2024-12-13 | 15.000 | 15.680 | 14.980 | 15.220 | 15.220 | 193,460 |
| 2024-12-12 | 14.720 | 15.800 | 14.720 | 14.940 | 14.940 | 417,686 |
| 2024-12-11 | 15.320 | 15.320 | 14.540 | 14.700 | 14.700 | 480,240 |
| 2024-12-10 | 16.000 | 16.680 | 15.120 | 15.320 | 15.320 | 1,135,488 |
| 2024-12-09 | 16.960 | 17.380 | 16.320 | 17.000 | 17.000 | 309,243 |
| 2024-12-06 | 15.480 | 16.960 | 15.400 | 16.900 | 16.900 | 232,394 |
| 2024-12-05 | 14.800 | 15.540 | 14.800 | 15.420 | 15.420 | 200,554 |
| 2024-12-04 | 15.200 | 15.400 | 14.740 | 14.800 | 14.800 | 187,719 |
| 2024-12-03 | 15.360 | 15.800 | 14.600 | 15.160 | 15.160 | 321,266 |
| 2024-12-02 | 15.480 | 15.780 | 15.100 | 15.320 | 15.320 | 164,229 |
| 2024-11-29 | 15.540 | 15.860 | 15.200 | 15.460 | 15.460 | 233,528 |
| 2024-11-28 | 15.140 | 15.680 | 14.320 | 15.500 | 15.500 | 395,405 |
| 2024-11-27 | 15.860 | 16.300 | 13.700 | 15.140 | 15.140 | 635,935 |
| 2024-11-26 | 17.140 | 17.380 | 15.700 | 15.860 | 15.860 | 207,040 |
| 2024-11-25 | 16.900 | 17.200 | 16.320 | 17.000 | 17.000 | 167,606 |
| 2024-11-22 | 16.860 | 17.220 | 15.560 | 16.760 | 16.760 | 366,166 |
| 2024-11-21 | 16.380 | 17.000 | 15.940 | 16.840 | 16.840 | 198,081 |
| 2024-11-20 | 16.900 | 17.180 | 16.200 | 16.320 | 16.320 | 78,621 |
| 2024-11-19 | 16.900 | 17.000 | 15.400 | 16.900 | 16.900 | 114,218 |
| 2024-11-18 | 17.100 | 17.760 | 16.220 | 16.740 | 16.740 | 274,686 |
| 2024-11-15 | 16.500 | 18.000 | 16.500 | 16.660 | 16.660 | 160,797 |
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.