Flat Capital AB Class B FLAT_B
OMXSTO · Sweden · Finance
SEK 7.62-0.04 (-0.59%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 7.66 | +0.66% | SEK 7.66 | SEK 7.80 | SEK 7.64 | 237.78K |
| 2026-09-29 | SEK 7.61 | -0.52% | SEK 7.64 | SEK 7.80 | SEK 7.57 | 200.33K |
| 2026-09-28 | SEK 7.66 | -2.11% | SEK 7.63 | SEK 7.84 | SEK 7.62 | 266.47K |
| 2026-09-25 | SEK 7.82 | +1.82% | SEK 7.72 | SEK 7.88 | SEK 7.68 | 460.04K |
| 2026-09-24 | SEK 7.68 | -3.94% | SEK 7.95 | SEK 7.98 | SEK 7.57 | 645.05K |
| 2026-09-23 | SEK 7.99 | +0.57% | SEK 7.99 | SEK 8.25 | SEK 7.95 | 350.35K |
| 2026-09-22 | SEK 7.95 | -2.15% | SEK 8.08 | SEK 8.16 | SEK 7.91 | 534.98K |
| 2026-09-21 | SEK 8.13 | +0.49% | SEK 8.15 | SEK 8.27 | SEK 7.92 | 568.58K |
| 2026-09-18 | SEK 8.09 | -5.82% | SEK 8.59 | SEK 8.64 | SEK 8.06 | 1.08M |
| 2026-09-17 | SEK 8.59 | -1.89% | SEK 8.73 | SEK 8.80 | SEK 8.51 | 842.65K |
| 2026-09-16 | SEK 8.75 | -0.23% | SEK 8.74 | SEK 8.90 | SEK 8.72 | 274.39K |
| 2026-09-15 | SEK 8.77 | -0.06% | SEK 8.84 | SEK 8.95 | SEK 8.72 | 305.50K |
| 2026-09-14 | SEK 8.77 | -2.12% | SEK 8.96 | SEK 9.07 | SEK 8.77 | 276.87K |
| 2026-09-11 | SEK 8.97 | -0.11% | SEK 8.96 | SEK 8.97 | SEK 8.82 | 228.65K |
| 2026-09-10 | SEK 8.98 | -1.27% | SEK 9.06 | SEK 9.19 | SEK 8.90 | 267.92K |
| 2026-09-09 | SEK 9.09 | -2.57% | SEK 9.31 | SEK 9.31 | SEK 8.99 | 629.03K |
| 2026-09-08 | SEK 9.33 | -0.53% | SEK 9.40 | SEK 9.48 | SEK 8.82 | 599.82K |
| 2026-09-07 | SEK 9.38 | -0.21% | SEK 9.39 | SEK 9.55 | SEK 9.35 | 584.83K |
| 2026-09-04 | SEK 9.40 | +2.73% | SEK 9.14 | SEK 9.60 | SEK 9.09 | 420.08K |
| 2026-09-03 | SEK 9.15 | +0.94% | SEK 9.06 | SEK 9.21 | SEK 8.98 | 498.75K |
| 2026-09-02 | SEK 9.06 | -0.17% | SEK 9.06 | SEK 9.12 | SEK 8.96 | 192.20K |
| 2026-09-01 | SEK 9.08 | -1.52% | SEK 9.10 | SEK 9.26 | SEK 8.99 | 330.14K |
| 2026-08-31 | SEK 9.22 | -0.91% | SEK 9.25 | SEK 9.29 | SEK 9.06 | 429.41K |
| 2026-08-28 | SEK 9.31 | +4.61% | SEK 9.00 | SEK 9.60 | SEK 8.95 | 1.56M |
| 2026-08-27 | SEK 8.90 | -4.15% | SEK 9.27 | SEK 9.40 | SEK 8.88 | 540.01K |
| 2026-08-26 | SEK 9.28 | -2.06% | SEK 9.44 | SEK 9.60 | SEK 9.27 | 177.10K |
| 2026-08-25 | SEK 9.48 | +4.18% | SEK 9.12 | SEK 9.51 | SEK 9.12 | 326.39K |
| 2026-08-24 | SEK 9.10 | -1.41% | SEK 9.26 | SEK 9.26 | SEK 9.01 | 295.14K |
| 2026-08-21 | SEK 9.23 | +0.49% | SEK 9.16 | SEK 9.32 | SEK 9.05 | 432.62K |
| 2026-08-20 | SEK 9.18 | +0.88% | SEK 9.07 | SEK 9.33 | SEK 9.07 | 412.35K |
| 2026-08-19 | SEK 9.10 | -2.15% | SEK 9.27 | SEK 9.49 | SEK 9.07 | 1.04M |
| 2026-08-18 | SEK 9.30 | -10.75% | SEK 10.42 | SEK 10.67 | SEK 9.21 | 2.56M |
| 2026-08-17 | SEK 10.42 | -5.01% | SEK 10.97 | SEK 11.00 | SEK 10.42 | 442.14K |
| 2026-08-14 | SEK 10.97 | +1.48% | SEK 11.00 | SEK 11.25 | SEK 10.92 | 496.41K |
| 2026-08-13 | SEK 10.81 | +0.93% | SEK 10.72 | SEK 10.94 | SEK 10.72 | 256.93K |
| 2026-08-12 | SEK 10.71 | -1.38% | SEK 10.87 | SEK 10.93 | SEK 10.70 | 236.42K |
| 2026-08-11 | SEK 10.86 | +1.69% | SEK 10.66 | SEK 10.97 | SEK 10.59 | 185.98K |
| 2026-08-10 | SEK 10.68 | -2.91% | SEK 11.01 | SEK 11.11 | SEK 10.66 | 277.02K |
| 2026-08-07 | SEK 11.00 | -1.61% | SEK 11.15 | SEK 11.16 | SEK 10.94 | 196.17K |
| 2026-08-06 | SEK 11.18 | +0.81% | SEK 11.04 | SEK 11.24 | SEK 10.97 | 309.07K |
| 2026-08-05 | SEK 11.09 | -1.60% | SEK 11.34 | SEK 11.36 | SEK 10.91 | 378.62K |
| 2026-08-04 | SEK 11.27 | +1.35% | SEK 11.15 | SEK 11.31 | SEK 11.07 | 197.10K |
| 2026-08-03 | SEK 11.12 | +1.46% | SEK 11.05 | SEK 11.21 | SEK 10.86 | 262.15K |
| 2026-07-31 | SEK 10.96 | 0.00% | SEK 11.00 | SEK 11.20 | SEK 10.92 | 163.44K |
| 2026-07-30 | SEK 10.96 | -1.62% | SEK 11.14 | SEK 11.20 | SEK 10.92 | 151.82K |
| 2026-07-29 | SEK 11.14 | -1.68% | SEK 11.26 | SEK 11.28 | SEK 11.03 | 236.20K |
| 2026-07-28 | SEK 11.33 | +4.23% | SEK 10.92 | SEK 11.34 | SEK 10.85 | 331.61K |
| 2026-07-27 | SEK 10.87 | -3.38% | SEK 11.32 | SEK 11.41 | SEK 10.74 | 558.56K |
| 2026-07-24 | SEK 11.25 | +4.17% | SEK 10.81 | SEK 11.27 | SEK 10.72 | 272.04K |
| 2026-07-23 | SEK 10.80 | -3.23% | SEK 11.15 | SEK 11.15 | SEK 10.80 | 286.81K |
| 2026-07-22 | SEK 11.16 | 0.00% | SEK 11.06 | SEK 11.35 | SEK 10.90 | 249.37K |
| 2026-07-21 | SEK 11.16 | +0.72% | SEK 11.07 | SEK 11.68 | SEK 10.86 | 235.18K |
| 2026-07-20 | SEK 11.08 | +0.36% | SEK 11.02 | SEK 11.20 | SEK 10.89 | 166.33K |
| 2026-07-17 | SEK 11.04 | -3.75% | SEK 11.48 | SEK 11.48 | SEK 10.92 | 400.80K |
| 2026-07-16 | SEK 11.47 | -1.71% | SEK 11.66 | SEK 11.67 | SEK 11.43 | 221.28K |
| 2026-07-15 | SEK 11.67 | +0.26% | SEK 11.80 | SEK 12.04 | SEK 11.58 | 342.55K |
| 2026-07-14 | SEK 11.64 | -5.13% | SEK 12.28 | SEK 12.28 | SEK 11.23 | 712.56K |
| 2026-07-13 | SEK 12.27 | -2.77% | SEK 12.46 | SEK 12.69 | SEK 12.17 | 454.72K |
| 2026-07-10 | SEK 12.62 | -0.32% | SEK 12.74 | SEK 12.77 | SEK 12.45 | 184.35K |
| 2026-07-09 | SEK 12.66 | +2.76% | SEK 12.37 | SEK 12.91 | SEK 12.36 | 214.14K |
| 2026-07-08 | SEK 12.32 | -3.30% | SEK 12.73 | SEK 12.78 | SEK 12.25 | 319.22K |
| 2026-07-07 | SEK 12.74 | -0.86% | SEK 12.77 | SEK 12.96 | SEK 12.61 | 279.85K |
| 2026-07-06 | SEK 12.85 | -3.17% | SEK 13.28 | SEK 13.30 | SEK 12.71 | 266.41K |
| 2026-07-03 | SEK 13.27 | +2.47% | SEK 12.99 | SEK 13.30 | SEK 12.72 | 238.52K |
| 2026-07-02 | SEK 12.95 | -1.52% | SEK 13.22 | SEK 13.29 | SEK 12.81 | 541.15K |
| 2026-07-01 | SEK 13.15 | +2.49% | SEK 12.97 | SEK 14.30 | SEK 12.56 | 1.81M |
| 2026-06-30 | SEK 12.83 | +4.48% | SEK 12.36 | SEK 13.12 | SEK 12.29 | 854.98K |
| 2026-06-29 | SEK 12.28 | +2.33% | SEK 12.17 | SEK 12.39 | SEK 11.90 | 525.64K |
| 2026-06-26 | SEK 12.00 | +2.56% | SEK 11.84 | SEK 12.18 | SEK 11.51 | 322.30K |
| 2026-06-25 | SEK 11.70 | +2.27% | SEK 11.58 | SEK 12.12 | SEK 11.31 | 983.63K |
| 2026-06-24 | SEK 11.44 | +5.05% | SEK 10.92 | SEK 11.49 | SEK 10.81 | 189.07K |
| 2026-06-23 | SEK 10.89 | -4.14% | SEK 11.35 | SEK 11.35 | SEK 10.89 | 347.41K |
| 2026-06-22 | SEK 11.36 | -1.56% | SEK 11.55 | SEK 11.80 | SEK 11.28 | 355.73K |
| 2026-06-18 | SEK 11.54 | +0.96% | SEK 11.49 | SEK 11.81 | SEK 11.19 | 580.67K |
| 2026-06-17 | SEK 11.43 | -3.14% | SEK 11.77 | SEK 11.99 | SEK 11.40 | 415.22K |
| 2026-06-16 | SEK 11.80 | -0.42% | SEK 12.02 | SEK 12.28 | SEK 11.71 | 368.91K |
| 2026-06-15 | SEK 11.85 | -3.74% | SEK 12.51 | SEK 12.75 | SEK 11.60 | 897.80K |
| 2026-06-12 | SEK 12.31 | +8.75% | SEK 12.21 | SEK 12.45 | SEK 11.94 | 614.32K |
| 2026-06-11 | SEK 11.32 | +2.07% | SEK 11.13 | SEK 11.49 | SEK 10.85 | 419.34K |
| 2026-06-10 | SEK 11.09 | -5.05% | SEK 11.71 | SEK 11.83 | SEK 11.01 | 422.61K |
| 2026-06-09 | SEK 11.68 | -0.09% | SEK 11.74 | SEK 12.15 | SEK 11.67 | 375.10K |
| 2026-06-08 | SEK 11.69 | -1.68% | SEK 11.50 | SEK 11.81 | SEK 10.90 | 491.68K |
| 2026-06-05 | SEK 11.89 | -3.72% | SEK 12.35 | SEK 12.58 | SEK 11.83 | 532.94K |
| 2026-06-04 | SEK 12.35 | +1.65% | SEK 12.14 | SEK 12.41 | SEK 11.75 | 438.88K |
| 2026-06-03 | SEK 12.15 | +3.23% | SEK 11.83 | SEK 12.20 | SEK 11.29 | 726.34K |
| 2026-06-02 | SEK 11.77 | -0.42% | SEK 11.84 | SEK 12.31 | SEK 11.69 | 375.55K |
| 2026-06-01 | SEK 11.82 | -4.21% | SEK 12.38 | SEK 12.59 | SEK 11.59 | 510.24K |
| 2026-05-29 | SEK 12.34 | -0.08% | SEK 12.35 | SEK 12.38 | SEK 11.87 | 666.86K |
| 2026-05-28 | SEK 12.35 | -1.20% | SEK 12.57 | SEK 12.58 | SEK 12.05 | 433.14K |
| 2026-05-27 | SEK 12.50 | +4.95% | SEK 12.10 | SEK 12.93 | SEK 12.04 | 893.28K |