Flat Capital AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	11.04	11.24	10.97	11.18	11.18	0.81%	309,067
Aug 5, 2026	11.34	11.36	10.91	11.09	11.09	-1.60%	378,622
Aug 4, 2026	11.15	11.31	11.07	11.27	11.27	1.35%	197,104
Aug 3, 2026	11.05	11.21	10.86	11.12	11.12	1.46%	262,150
Jul 31, 2026	11.00	11.20	10.92	10.96	10.96	-	163,441
Jul 30, 2026	11.14	11.20	10.92	10.96	10.96	-1.62%	151,817
Jul 29, 2026	11.26	11.28	11.03	11.14	11.14	-1.68%	236,261
Jul 28, 2026	10.92	11.34	10.85	11.33	11.33	4.23%	331,611
Jul 27, 2026	11.32	11.41	10.74	10.87	10.87	-3.38%	558,556
Jul 24, 2026	10.81	11.27	10.72	11.25	11.25	4.17%	272,036
Jul 23, 2026	11.15	11.15	10.80	10.80	10.80	-3.23%	286,813
Jul 22, 2026	11.06	11.35	10.90	11.16	11.16	-	249,366
Jul 21, 2026	11.07	11.68	10.86	11.16	11.16	0.72%	235,175
Jul 20, 2026	11.02	11.20	10.89	11.08	11.08	0.36%	166,333
Jul 17, 2026	11.48	11.48	10.92	11.04	11.04	-3.75%	401,716
Jul 16, 2026	11.66	11.67	11.43	11.47	11.47	-1.71%	221,280
Jul 15, 2026	11.80	12.04	11.58	11.67	11.67	0.26%	290,086
Jul 14, 2026	12.28	12.28	11.23	11.64	11.64	-5.13%	713,589
Jul 13, 2026	12.46	12.69	12.17	12.27	12.27	-2.77%	454,716
Jul 10, 2026	12.74	12.77	12.45	12.62	12.62	-0.32%	186,525
Jul 9, 2026	12.37	12.91	12.36	12.66	12.66	2.76%	214,136
Jul 8, 2026	12.73	12.78	12.25	12.32	12.32	-3.30%	282,984
Jul 7, 2026	12.77	12.96	12.61	12.74	12.74	-0.86%	279,946
Jul 6, 2026	13.28	13.30	12.71	12.85	12.85	-3.17%	268,110
Jul 3, 2026	12.99	13.30	12.72	13.27	13.27	2.47%	238,524
Jul 2, 2026	13.22	13.29	12.81	12.95	12.95	-1.52%	541,152
Jul 1, 2026	12.97	14.30	12.56	13.15	13.15	2.49%	1,813,267
Jun 30, 2026	12.36	13.12	12.29	12.83	12.83	4.48%	854,984
Jun 29, 2026	12.17	12.39	11.90	12.28	12.28	2.33%	525,641
Jun 26, 2026	11.84	12.18	11.51	12.00	12.00	2.56%	323,308
Jun 25, 2026	11.58	12.12	11.31	11.70	11.70	2.27%	998,629
Jun 24, 2026	10.92	11.49	10.81	11.44	11.44	5.05%	189,072
Jun 23, 2026	11.35	11.35	10.89	10.89	10.89	-4.14%	347,504
Jun 22, 2026	11.55	11.80	11.28	11.36	11.36	-1.56%	355,725
Jun 18, 2026	11.49	11.81	11.19	11.54	11.54	0.96%	580,672
Jun 17, 2026	11.77	11.99	11.40	11.43	11.43	-3.14%	415,224
Jun 16, 2026	12.02	12.28	11.71	11.80	11.80	-0.42%	368,914
Jun 15, 2026	12.51	12.75	11.60	11.85	11.85	-3.74%	911,213
Jun 12, 2026	11.56	12.65	11.56	12.31	12.31	7.98%	917,696
Jun 11, 2026	11.13	11.49	10.85	11.40	11.40	2.43%	421,167
Jun 10, 2026	11.71	11.83	11.01	11.13	11.13	-4.71%	438,851
Jun 9, 2026	11.74	12.15	11.67	11.68	11.68	-0.09%	383,586
Jun 8, 2026	11.50	11.81	10.90	11.69	11.69	-1.68%	491,684
Jun 5, 2026	12.35	12.58	11.83	11.89	11.89	-3.72%	532,943
Jun 4, 2026	12.14	12.41	11.75	12.35	12.35	1.65%	438,883
Jun 3, 2026	11.83	12.20	11.29	12.15	12.15	3.23%	726,335
Jun 2, 2026	11.84	12.31	11.69	11.77	11.77	-0.42%	375,547
Jun 1, 2026	12.38	12.59	11.59	11.82	11.82	-4.21%	519,155
May 29, 2026	12.35	12.38	11.87	12.34	12.34	-0.08%	666,864
May 28, 2026	12.57	12.58	12.05	12.35	12.35	-1.20%	567,738