Flat Capital AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.550 | 7.685 | 7.500 | 7.605 | 7.605 | 181,758 |
| 2026-10-19 | 7.725 | 7.750 | 7.450 | 7.550 | 7.550 | 177,146 |
| 2026-10-16 | 7.675 | 7.835 | 7.635 | 7.750 | 7.750 | 161,726 |
| 2026-10-15 | 7.640 | 7.745 | 7.490 | 7.600 | 7.600 | 249,670 |
| 2026-10-14 | 7.780 | 7.845 | 7.630 | 7.690 | 7.690 | 158,833 |
| 2026-10-13 | 7.830 | 7.970 | 7.660 | 7.775 | 7.775 | 194,616 |
| 2026-10-12 | 7.965 | 8.055 | 7.860 | 7.970 | 7.970 | 189,585 |
| 2026-10-09 | 7.870 | 8.070 | 7.765 | 7.965 | 7.965 | 308,084 |
| 2026-10-08 | 7.925 | 7.925 | 7.735 | 7.855 | 7.855 | 259,966 |
| 2026-10-07 | 8.015 | 8.095 | 7.810 | 7.920 | 7.920 | 188,411 |
| 2026-10-06 | 7.805 | 8.125 | 7.795 | 8.015 | 8.015 | 371,479 |
| 2026-10-05 | 7.550 | 7.810 | 7.505 | 7.780 | 7.780 | 338,116 |
| 2026-10-02 | 7.655 | 7.745 | 7.515 | 7.545 | 7.545 | 251,686 |
| 2026-10-01 | 7.630 | 7.725 | 7.570 | 7.620 | 7.620 | 222,701 |
| 2026-09-30 | 7.655 | 7.800 | 7.645 | 7.665 | 7.665 | 237,783 |
| 2026-09-29 | 7.645 | 7.800 | 7.570 | 7.615 | 7.615 | 200,332 |
| 2026-09-28 | 7.630 | 7.845 | 7.620 | 7.655 | 7.655 | 266,471 |
| 2026-09-25 | 7.725 | 7.875 | 7.675 | 7.820 | 7.820 | 460,039 |
| 2026-09-24 | 7.945 | 7.980 | 7.570 | 7.680 | 7.680 | 645,052 |
| 2026-09-23 | 7.990 | 8.250 | 7.950 | 7.995 | 7.995 | 350,354 |
| 2026-09-22 | 8.080 | 8.160 | 7.910 | 7.950 | 7.950 | 534,978 |
| 2026-09-21 | 8.150 | 8.270 | 7.920 | 8.125 | 8.125 | 568,581 |
| 2026-09-18 | 8.585 | 8.640 | 8.060 | 8.085 | 8.085 | 1,084,113 |
| 2026-09-17 | 8.730 | 8.795 | 8.505 | 8.585 | 8.585 | 842,654 |
| 2026-09-16 | 8.740 | 8.895 | 8.720 | 8.750 | 8.750 | 274,385 |
| 2026-09-15 | 8.835 | 8.955 | 8.720 | 8.770 | 8.770 | 305,502 |
| 2026-09-14 | 8.960 | 9.070 | 8.770 | 8.775 | 8.775 | 276,871 |
| 2026-09-11 | 8.960 | 8.965 | 8.825 | 8.965 | 8.965 | 228,645 |
| 2026-09-10 | 9.060 | 9.195 | 8.900 | 8.975 | 8.975 | 267,922 |
| 2026-09-09 | 9.305 | 9.310 | 8.990 | 9.090 | 9.090 | 629,025 |
| 2026-09-08 | 9.405 | 9.480 | 8.820 | 9.330 | 9.330 | 599,822 |
| 2026-09-07 | 9.390 | 9.550 | 9.345 | 9.380 | 9.380 | 584,832 |
| 2026-09-04 | 9.140 | 9.600 | 9.090 | 9.400 | 9.400 | 420,080 |
| 2026-09-03 | 9.060 | 9.210 | 8.980 | 9.150 | 9.150 | 498,752 |
| 2026-09-02 | 9.065 | 9.120 | 8.960 | 9.065 | 9.065 | 192,201 |
| 2026-09-01 | 9.100 | 9.260 | 8.990 | 9.080 | 9.080 | 330,143 |
| 2026-08-31 | 9.250 | 9.290 | 9.060 | 9.220 | 9.220 | 429,410 |
| 2026-08-28 | 9.000 | 9.605 | 8.950 | 9.305 | 9.305 | 1,557,669 |
| 2026-08-27 | 9.275 | 9.405 | 8.875 | 8.895 | 8.895 | 540,009 |
| 2026-08-26 | 9.445 | 9.595 | 9.275 | 9.280 | 9.280 | 177,103 |
| 2026-08-25 | 9.120 | 9.505 | 9.120 | 9.475 | 9.475 | 326,391 |
| 2026-08-24 | 9.255 | 9.255 | 9.005 | 9.095 | 9.095 | 295,140 |
| 2026-08-21 | 9.160 | 9.320 | 9.050 | 9.225 | 9.225 | 432,616 |
| 2026-08-20 | 9.075 | 9.330 | 9.070 | 9.180 | 9.180 | 412,350 |
| 2026-08-19 | 9.270 | 9.490 | 9.070 | 9.100 | 9.100 | 1,043,095 |
| 2026-08-18 | 10.420 | 10.670 | 9.210 | 9.300 | 9.300 | 2,563,135 |
| 2026-08-17 | 10.970 | 11.000 | 10.420 | 10.420 | 10.420 | 442,140 |
| 2026-08-14 | 11.000 | 11.250 | 10.920 | 10.970 | 10.970 | 496,407 |
| 2026-08-13 | 10.720 | 10.940 | 10.720 | 10.810 | 10.810 | 256,934 |
| 2026-08-12 | 10.870 | 10.930 | 10.700 | 10.710 | 10.710 | 236,424 |
| 2026-08-11 | 10.660 | 10.970 | 10.590 | 10.860 | 10.860 | 185,982 |
| 2026-08-10 | 11.010 | 11.110 | 10.660 | 10.680 | 10.680 | 277,022 |
| 2026-08-07 | 11.150 | 11.160 | 10.940 | 11.000 | 11.000 | 196,172 |
| 2026-08-06 | 11.040 | 11.240 | 10.970 | 11.180 | 11.180 | 309,067 |
| 2026-08-05 | 11.340 | 11.360 | 10.910 | 11.090 | 11.090 | 378,622 |
| 2026-08-04 | 11.150 | 11.310 | 11.070 | 11.270 | 11.270 | 197,104 |
| 2026-08-03 | 11.050 | 11.210 | 10.860 | 11.120 | 11.120 | 262,150 |
| 2026-07-31 | 11.000 | 11.200 | 10.920 | 10.960 | 10.960 | 163,441 |
| 2026-07-30 | 11.140 | 11.200 | 10.920 | 10.960 | 10.960 | 151,817 |
| 2026-07-29 | 11.260 | 11.280 | 11.030 | 11.140 | 11.140 | 236,197 |
Page 1 of 3 · 128 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.