Flat Capital AB (publ) (STO:FLAT.B)
Sweden · Delayed Price · Currency is SEK 26.70
+0.50 (1.91%)
Sep 5, 2025, 5:29 PM CET
Flat Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.30 | 27.90 | 26.30 | 26.70 | 26.70 | 1.91% | 1,476,262 |
| Sep 4, 2025 | 28.75 | 28.75 | 25.30 | 26.20 | 26.20 | -8.71% | 2,216,530 |
| Sep 3, 2025 | 26.50 | 28.85 | 26.50 | 28.70 | 28.70 | 9.96% | 2,547,078 |
| Sep 2, 2025 | 26.80 | 27.90 | 25.45 | 26.10 | 26.10 | -2.06% | 3,970,375 |
| Sep 1, 2025 | 24.15 | 26.85 | 23.35 | 26.65 | 26.65 | 11.74% | 3,189,079 |
| Aug 29, 2025 | 23.10 | 25.55 | 23.00 | 23.85 | 23.85 | 9.66% | 5,747,582 |
| Aug 28, 2025 | 22.50 | 22.65 | 21.55 | 21.75 | 21.75 | -3.12% | 538,694 |
| Aug 27, 2025 | 23.10 | 23.10 | 22.20 | 22.45 | 22.45 | -2.39% | 423,396 |
| Aug 26, 2025 | 23.05 | 23.40 | 22.50 | 23.00 | 23.00 | - | 585,510 |
| Aug 25, 2025 | 22.90 | 23.40 | 22.15 | 23.00 | 23.00 | - | 809,784 |
| Aug 22, 2025 | 22.25 | 23.15 | 21.75 | 23.00 | 23.00 | 3.37% | 586,723 |
| Aug 21, 2025 | 21.45 | 22.35 | 21.30 | 22.25 | 22.25 | 3.97% | 621,515 |
| Aug 20, 2025 | 22.65 | 22.65 | 21.30 | 21.40 | 21.40 | -5.52% | 1,042,473 |
| Aug 19, 2025 | 23.15 | 23.45 | 21.90 | 22.65 | 22.65 | -0.22% | 849,971 |
| Aug 18, 2025 | 23.50 | 23.55 | 22.15 | 22.70 | 22.70 | -2.78% | 1,103,587 |
| Aug 15, 2025 | 23.95 | 24.10 | 22.90 | 23.35 | 23.35 | -2.30% | 717,146 |
| Aug 14, 2025 | 23.80 | 24.45 | 23.60 | 23.90 | 23.90 | 0.84% | 837,819 |
| Aug 13, 2025 | 24.35 | 25.15 | 23.05 | 23.70 | 23.70 | -2.07% | 1,393,066 |
| Aug 12, 2025 | 24.55 | 25.55 | 23.50 | 24.20 | 24.20 | -0.62% | 1,150,621 |
| Aug 11, 2025 | 24.95 | 25.40 | 24.00 | 24.35 | 24.35 | -1.02% | 542,930 |
| Aug 8, 2025 | 24.85 | 25.65 | 24.15 | 24.60 | 24.60 | 0.41% | 906,069 |
| Aug 7, 2025 | 22.25 | 24.70 | 22.20 | 24.50 | 24.50 | 10.36% | 1,418,438 |
| Aug 6, 2025 | 20.95 | 22.20 | 20.95 | 22.20 | 22.20 | 6.99% | 1,145,362 |
| Aug 5, 2025 | 20.75 | 21.25 | 20.10 | 20.75 | 20.75 | -2.81% | 971,007 |
| Aug 4, 2025 | 21.05 | 22.20 | 21.05 | 21.35 | 21.35 | 1.91% | 681,568 |
| 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 |