Flat Capital AB (publ) (STO:FLAT.B)
Sweden · Delayed Price · Currency is SEK 20.10
+0.16 (0.80%)
Jul 30, 2025, 5:29 PM CET
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.65 | 21.80 | 20.60 | 20.95 | 20.95 | -0.95% | 1,348,406 |
| Jul 31, 2025 | 20.15 | 21.65 | 20.15 | 21.15 | 21.15 | 5.22% | 795,905 |
| Jul 30, 2025 | 19.90 | 20.50 | 19.70 | 20.10 | 20.10 | -0.74% | 352,001 |
| Jul 29, 2025 | 21.00 | 21.30 | 19.80 | 20.25 | 20.25 | -2.88% | 639,122 |
| Jul 28, 2025 | 22.00 | 22.35 | 20.75 | 20.85 | 20.85 | -3.47% | 718,029 |
| Jul 25, 2025 | 21.75 | 22.10 | 21.15 | 21.60 | 21.60 | - | 627,620 |
| Jul 24, 2025 | 20.80 | 21.85 | 20.50 | 21.60 | 21.60 | 5.37% | 1,018,680 |
| Jul 23, 2025 | 19.90 | 20.85 | 19.64 | 20.50 | 20.50 | 4.17% | 779,733 |
| Jul 22, 2025 | 19.70 | 20.00 | 19.50 | 19.68 | 19.68 | - | 472,339 |
| Jul 21, 2025 | 19.34 | 20.10 | 19.32 | 19.68 | 19.68 | 1.76% | 925,814 |
| Jul 18, 2025 | 19.18 | 19.58 | 18.10 | 19.34 | 19.34 | 0.94% | 599,990 |
| Jul 17, 2025 | 18.20 | 19.36 | 18.02 | 19.16 | 19.16 | 4.93% | 1,328,485 |
| Jul 16, 2025 | 17.58 | 18.88 | 17.56 | 18.26 | 18.26 | -1.30% | 4,488,659 |
| Jul 15, 2025 | 19.28 | 19.80 | 18.42 | 18.50 | 18.50 | -3.65% | 1,533,733 |
| Jul 14, 2025 | 20.60 | 20.65 | 19.20 | 19.20 | 19.20 | -10.70% | 2,598,200 |
| Jul 11, 2025 | 21.65 | 22.85 | 21.15 | 21.50 | 21.50 | 0.23% | 750,670 |
| Jul 10, 2025 | 20.70 | 22.50 | 20.70 | 21.45 | 21.45 | 4.13% | 947,838 |
| Jul 9, 2025 | 19.76 | 21.00 | 19.76 | 20.60 | 20.60 | 5.32% | 787,086 |
| Jul 8, 2025 | 19.04 | 19.62 | 18.82 | 19.56 | 19.56 | 2.52% | 404,113 |
| Jul 7, 2025 | 19.78 | 19.86 | 18.88 | 19.08 | 19.08 | -3.15% | 431,235 |
| Jul 4, 2025 | 20.00 | 20.30 | 19.58 | 19.70 | 19.70 | -0.71% | 351,338 |
| Jul 3, 2025 | 19.78 | 20.50 | 19.60 | 19.84 | 19.84 | 1.43% | 554,244 |
| Jul 2, 2025 | 18.94 | 20.35 | 18.42 | 19.56 | 19.56 | 3.49% | 1,418,442 |
| Jul 1, 2025 | 19.84 | 19.90 | 18.90 | 18.90 | 18.90 | -4.55% | 761,204 |
| Jun 30, 2025 | 21.00 | 21.25 | 19.56 | 19.80 | 19.80 | -9.79% | 2,168,497 |
| Jun 27, 2025 | 21.35 | 22.30 | 21.15 | 21.95 | 21.95 | 3.78% | 596,760 |
| Jun 26, 2025 | 22.00 | 22.70 | 20.60 | 21.15 | 21.15 | -2.98% | 498,377 |
| Jun 25, 2025 | 23.45 | 23.70 | 21.65 | 21.80 | 21.80 | -6.84% | 718,438 |
| Jun 24, 2025 | 22.70 | 23.65 | 22.30 | 23.40 | 23.40 | 5.88% | 499,764 |
| Jun 23, 2025 | 21.50 | 22.50 | 20.80 | 22.10 | 22.10 | 2.31% | 838,424 |
| Jun 19, 2025 | 22.60 | 22.85 | 21.30 | 21.60 | 21.60 | -6.49% | 912,533 |
| Jun 18, 2025 | 25.30 | 25.30 | 22.60 | 23.10 | 23.10 | -8.33% | 557,098 |
| Jun 17, 2025 | 26.35 | 26.35 | 24.90 | 25.20 | 25.20 | -4.73% | 222,977 |
| Jun 16, 2025 | 26.15 | 27.35 | 25.25 | 26.45 | 26.45 | 2.12% | 450,004 |
| Jun 13, 2025 | 23.65 | 26.95 | 23.10 | 25.90 | 25.90 | 5.50% | 448,520 |
| Jun 12, 2025 | 25.00 | 26.30 | 23.80 | 24.55 | 24.55 | -1.21% | 579,796 |
| Jun 11, 2025 | 29.55 | 31.95 | 24.85 | 24.85 | 24.85 | -13.57% | 1,606,497 |
| Jun 10, 2025 | 26.90 | 30.45 | 26.90 | 28.75 | 28.75 | 7.08% | 803,957 |
| Jun 9, 2025 | 26.40 | 29.00 | 24.00 | 26.85 | 26.85 | 7.87% | 830,591 |
| Jun 5, 2025 | 24.89 | 26.32 | 24.04 | 24.89 | 24.89 | 1.47% | 646,630 |
| Jun 4, 2025 | 25.07 | 26.99 | 23.95 | 24.53 | 24.53 | 24.52% | 1,380,563 |
| Jun 3, 2025 | 16.36 | 20.16 | 16.04 | 19.70 | 19.70 | -3.10% | 2,130,232 |
| Jun 2, 2025 | 19.08 | 20.46 | 19.08 | 20.33 | 20.33 | 7.57% | 238,499 |
| May 30, 2025 | 18.63 | 19.44 | 18.63 | 18.90 | 18.90 | 1.45% | 130,058 |
| May 28, 2025 | 18.27 | 19.21 | 18.23 | 18.63 | 18.63 | 2.93% | 98,701 |
| May 27, 2025 | 18.36 | 18.72 | 17.92 | 18.10 | 18.10 | -1.20% | 71,973 |
| May 26, 2025 | 17.87 | 18.45 | 17.80 | 18.32 | 18.32 | 3.10% | 142,372 |
| May 23, 2025 | 17.53 | 18.10 | 16.98 | 17.77 | 17.77 | 2.30% | 174,409 |
| May 22, 2025 | 16.60 | 17.80 | 16.14 | 17.37 | 17.37 | 5.85% | 352,220 |
| May 21, 2025 | 16.42 | 16.62 | 16.21 | 16.41 | 16.41 | -0.97% | 50,267 |