Flat Capital AB (publ) (STO:FLAT.B)
Sweden · Delayed Price · Currency is SEK 7.700
+0.065 (0.85%)
Nov 2, 2026, 5:29 PM CET
Flat Capital AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.600 | 7.770 | 7.350 | 7.700 | 7.700 | 0.85% | 445,974 |
| Oct 30, 2026 | 7.745 | 8.065 | 7.615 | 7.635 | 7.635 | -1.48% | 176,036 |
| Oct 29, 2026 | 7.575 | 7.800 | 7.500 | 7.750 | 7.750 | 1.51% | 175,169 |
| Oct 28, 2026 | 7.505 | 7.685 | 7.490 | 7.635 | 7.635 | 1.94% | 106,031 |
| Oct 27, 2026 | 7.465 | 7.520 | 7.380 | 7.490 | 7.490 | 0.54% | 123,028 |
| Oct 26, 2026 | 7.375 | 7.585 | 7.325 | 7.450 | 7.450 | 0.68% | 232,454 |
| Oct 23, 2026 | 7.580 | 7.720 | 7.300 | 7.400 | 7.400 | -2.95% | 451,172 |
| Oct 22, 2026 | 7.645 | 7.740 | 7.530 | 7.625 | 7.625 | -0.78% | 217,966 |
| Oct 21, 2026 | 7.650 | 7.735 | 7.580 | 7.685 | 7.685 | 1.05% | 114,265 |
| Oct 20, 2026 | 7.550 | 7.685 | 7.500 | 7.605 | 7.605 | 0.73% | 184,885 |
| Oct 19, 2026 | 7.725 | 7.750 | 7.450 | 7.550 | 7.550 | -2.58% | 181,812 |
| Oct 16, 2026 | 7.675 | 7.835 | 7.635 | 7.750 | 7.750 | 1.97% | 166,349 |
| Oct 15, 2026 | 7.640 | 7.745 | 7.490 | 7.600 | 7.600 | -1.17% | 249,859 |
| Oct 14, 2026 | 7.780 | 7.845 | 7.630 | 7.690 | 7.690 | -1.09% | 160,040 |
| Oct 13, 2026 | 7.830 | 7.970 | 7.660 | 7.775 | 7.775 | -2.45% | 194,616 |
| Oct 12, 2026 | 7.965 | 8.055 | 7.860 | 7.970 | 7.970 | 0.06% | 184,401 |
| Oct 9, 2026 | 7.870 | 8.070 | 7.765 | 7.965 | 7.965 | 1.40% | 308,084 |
| Oct 8, 2026 | 7.925 | 7.925 | 7.735 | 7.855 | 7.855 | -0.82% | 259,966 |
| Oct 7, 2026 | 8.015 | 8.095 | 7.810 | 7.920 | 7.920 | -1.19% | 189,061 |
| Oct 6, 2026 | 7.805 | 8.125 | 7.795 | 8.015 | 8.015 | 3.02% | 371,479 |
| Oct 5, 2026 | 7.550 | 7.810 | 7.505 | 7.780 | 7.780 | 3.11% | 338,116 |
| Oct 2, 2026 | 7.655 | 7.745 | 7.515 | 7.545 | 7.545 | -0.98% | 244,342 |
| Oct 1, 2026 | 7.630 | 7.725 | 7.570 | 7.620 | 7.620 | -0.59% | 222,743 |
| Sep 30, 2026 | 7.655 | 7.800 | 7.645 | 7.665 | 7.665 | 0.66% | 237,783 |
| Sep 29, 2026 | 7.645 | 7.800 | 7.570 | 7.615 | 7.615 | -0.52% | 200,332 |
| Sep 28, 2026 | 7.630 | 7.845 | 7.620 | 7.655 | 7.655 | -2.11% | 264,447 |
| Sep 25, 2026 | 7.725 | 7.875 | 7.675 | 7.820 | 7.820 | 1.82% | 460,039 |
| Sep 24, 2026 | 7.945 | 7.980 | 7.570 | 7.680 | 7.680 | -3.94% | 645,152 |
| Sep 23, 2026 | 7.990 | 8.250 | 7.950 | 7.995 | 7.995 | 0.57% | 350,354 |
| Sep 22, 2026 | 8.080 | 8.160 | 7.910 | 7.950 | 7.950 | -2.15% | 534,978 |
| Sep 21, 2026 | 8.150 | 8.270 | 7.920 | 8.125 | 8.125 | 0.49% | 568,581 |
| Sep 18, 2026 | 8.585 | 8.640 | 8.060 | 8.085 | 8.085 | -5.82% | 1,067,503 |
| Sep 17, 2026 | 8.730 | 8.795 | 8.505 | 8.585 | 8.585 | -1.89% | 842,654 |
| Sep 16, 2026 | 8.740 | 8.895 | 8.720 | 8.750 | 8.750 | -0.23% | 274,385 |
| Sep 15, 2026 | 8.835 | 8.955 | 8.720 | 8.770 | 8.770 | -0.06% | 305,502 |
| Sep 14, 2026 | 8.960 | 9.070 | 8.770 | 8.775 | 8.775 | -2.12% | 277,223 |
| Sep 11, 2026 | 8.960 | 8.965 | 8.825 | 8.965 | 8.965 | -0.11% | 228,645 |
| Sep 10, 2026 | 9.060 | 9.195 | 8.900 | 8.975 | 8.975 | -1.27% | 267,922 |
| Sep 9, 2026 | 9.305 | 9.310 | 8.990 | 9.090 | 9.090 | -2.57% | 629,025 |
| Sep 8, 2026 | 9.405 | 9.480 | 8.820 | 9.330 | 9.330 | -0.53% | 599,822 |
| Sep 7, 2026 | 9.390 | 9.550 | 9.345 | 9.380 | 9.380 | -0.21% | 584,832 |
| Sep 4, 2026 | 9.140 | 9.600 | 9.090 | 9.400 | 9.400 | 2.73% | 420,080 |
| Sep 3, 2026 | 9.060 | 9.210 | 8.980 | 9.150 | 9.150 | 0.94% | 434,266 |
| Sep 2, 2026 | 9.065 | 9.120 | 8.960 | 9.065 | 9.065 | -0.17% | 192,201 |
| Sep 1, 2026 | 9.100 | 9.260 | 8.990 | 9.080 | 9.080 | -1.52% | 330,143 |
| Aug 31, 2026 | 9.250 | 9.290 | 9.060 | 9.220 | 9.220 | -0.91% | 429,410 |
| Aug 28, 2026 | 9.000 | 9.605 | 8.950 | 9.305 | 9.305 | 4.61% | 1,557,669 |
| Aug 27, 2026 | 9.275 | 9.405 | 8.875 | 8.895 | 8.895 | -4.15% | 540,009 |
| Aug 26, 2026 | 9.445 | 9.595 | 9.275 | 9.280 | 9.280 | -2.06% | 177,103 |
| Aug 25, 2026 | 9.120 | 9.505 | 9.120 | 9.475 | 9.475 | 4.18% | 326,391 |