Flat Capital AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 16.500 | 18.000 | 16.500 | 16.660 | 16.660 | 160,797 |
| 2024-11-14 | 15.960 | 18.460 | 15.800 | 16.360 | 16.360 | 226,203 |
| 2024-11-13 | 14.220 | 16.000 | 14.200 | 15.960 | 15.960 | 183,837 |
| 2024-11-12 | 13.940 | 14.500 | 13.300 | 14.180 | 14.180 | 72,936 |
| 2024-11-11 | 13.240 | 14.200 | 13.000 | 14.080 | 14.080 | 58,841 |
| 2024-11-08 | 13.700 | 13.700 | 13.040 | 13.500 | 13.500 | 54,001 |
| 2024-11-07 | 13.740 | 14.200 | 13.300 | 13.760 | 13.760 | 70,809 |
| 2024-11-06 | 13.860 | 14.940 | 13.320 | 13.840 | 13.840 | 64,214 |
| 2024-11-05 | 14.080 | 14.260 | 13.500 | 13.680 | 13.680 | 36,156 |
| 2024-11-04 | 15.000 | 15.100 | 14.000 | 14.000 | 14.000 | 56,026 |
| 2024-11-01 | 14.795 | 14.814 | 14.501 | 14.775 | 14.775 | 29,778 |
| 2024-10-31 | 14.677 | 15.049 | 13.875 | 14.795 | 14.795 | 59,245 |
| 2024-10-30 | 14.599 | 15.069 | 14.403 | 14.658 | 14.658 | 22,565 |
| 2024-10-29 | 14.521 | 14.971 | 14.286 | 14.599 | 14.599 | 74,689 |
| 2024-10-28 | 14.384 | 14.521 | 13.934 | 14.521 | 14.521 | 49,246 |
| 2024-10-25 | 14.640 | 14.820 | 14.420 | 14.760 | 14.760 | 27,872 |
| 2024-10-24 | 14.740 | 14.800 | 14.380 | 14.640 | 14.640 | 20,879 |
| 2024-10-23 | 15.200 | 15.200 | 14.640 | 14.740 | 14.740 | 10,927 |
| 2024-10-22 | 14.700 | 15.000 | 14.060 | 14.980 | 14.980 | 32,677 |
| 2024-10-21 | 15.400 | 15.460 | 14.680 | 14.700 | 14.700 | 42,365 |
| 2024-10-18 | 15.380 | 15.800 | 14.800 | 15.400 | 15.400 | 29,879 |
| 2024-10-17 | 14.680 | 15.740 | 14.600 | 15.400 | 15.400 | 36,517 |
| 2024-10-16 | 14.860 | 14.880 | 14.520 | 14.680 | 14.680 | 5,633 |
| 2024-10-15 | 14.640 | 14.880 | 14.480 | 14.860 | 14.860 | 26,835 |
| 2024-10-14 | 13.980 | 14.980 | 13.980 | 14.640 | 14.640 | 27,499 |
| 2024-10-11 | 14.000 | 14.000 | 13.700 | 13.980 | 13.980 | 17,775 |
| 2024-10-10 | 13.900 | 14.000 | 13.700 | 14.000 | 14.000 | 5,571 |
| 2024-10-09 | 13.920 | 13.960 | 13.660 | 13.880 | 13.880 | 13,630 |
| 2024-10-08 | 13.820 | 14.000 | 13.660 | 13.740 | 13.740 | 35,945 |
| 2024-10-07 | 14.280 | 14.280 | 13.660 | 13.860 | 13.860 | 32,658 |
| 2024-10-04 | 14.280 | 14.900 | 14.080 | 14.200 | 14.200 | 21,904 |
| 2024-10-03 | 14.300 | 15.260 | 14.060 | 14.280 | 14.280 | 33,756 |
| 2024-10-02 | 14.340 | 14.500 | 14.020 | 14.280 | 14.280 | 33,640 |
| 2024-10-01 | 14.460 | 14.600 | 14.180 | 14.340 | 14.340 | 48,807 |
| 2024-09-30 | 15.000 | 15.000 | 14.480 | 14.640 | 14.640 | 46,533 |
| 2024-09-27 | 15.020 | 15.460 | 14.060 | 15.040 | 15.040 | 116,253 |
| 2024-09-26 | 15.700 | 15.960 | 15.280 | 15.480 | 15.480 | 25,593 |
| 2024-09-25 | 14.800 | 16.040 | 14.520 | 15.640 | 15.640 | 46,734 |
| 2024-09-24 | 15.740 | 15.740 | 14.600 | 14.880 | 14.880 | 26,311 |
| 2024-09-23 | 15.660 | 15.740 | 15.060 | 15.360 | 15.360 | 19,832 |
| 2024-09-20 | 15.200 | 15.960 | 15.180 | 15.660 | 15.660 | 28,162 |
| 2024-09-19 | 14.900 | 15.280 | 14.900 | 15.180 | 15.180 | 16,373 |
| 2024-09-18 | 14.500 | 14.920 | 14.320 | 14.880 | 14.880 | 17,104 |
| 2024-09-17 | 14.540 | 14.720 | 14.300 | 14.500 | 14.500 | 17,569 |
| 2024-09-16 | 14.460 | 15.100 | 14.400 | 14.540 | 14.540 | 39,839 |
| 2024-09-13 | 15.860 | 15.860 | 14.000 | 14.460 | 14.460 | 64,830 |
| 2024-09-12 | 15.520 | 16.820 | 15.100 | 15.740 | 15.740 | 75,127 |
| 2024-09-11 | 14.000 | 15.300 | 14.000 | 15.280 | 15.280 | 53,188 |
| 2024-09-10 | 14.080 | 14.080 | 13.520 | 14.000 | 14.000 | 55,946 |
| 2024-09-09 | 14.320 | 14.320 | 13.420 | 14.080 | 14.080 | 74,332 |
| 2024-09-06 | 14.200 | 14.880 | 14.080 | 14.340 | 14.340 | 30,719 |
| 2024-09-05 | 15.360 | 15.360 | 14.100 | 14.200 | 14.200 | 30,348 |
| 2024-09-04 | 15.260 | 15.260 | 14.060 | 14.460 | 14.460 | 86,176 |
| 2024-09-03 | 16.160 | 16.200 | 15.040 | 15.340 | 15.340 | 43,998 |
| 2024-09-02 | 15.780 | 16.480 | 15.460 | 16.160 | 16.160 | 61,513 |
| 2024-08-30 | 15.300 | 16.400 | 15.300 | 15.780 | 15.780 | 110,128 |
| 2024-08-29 | 14.480 | 15.300 | 14.480 | 15.160 | 15.160 | 60,274 |
| 2024-08-28 | 14.020 | 14.760 | 13.440 | 14.460 | 14.460 | 65,808 |
| 2024-08-27 | 13.020 | 15.000 | 13.020 | 14.000 | 14.000 | 223,640 |
| 2024-08-26 | 13.200 | 13.200 | 12.040 | 12.900 | 12.900 | 39,816 |
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.