Flat Capital AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	12.10	12.93	12.04	12.50	12.50	4.95%	893,283
May 26, 2026	12.11	12.17	11.37	11.91	11.91	-0.92%	759,043
May 25, 2026	11.04	12.40	11.04	12.02	12.02	9.77%	1,318,032
May 22, 2026	10.75	11.02	10.62	10.95	10.95	4.89%	902,976
May 21, 2026	10.31	10.65	10.09	10.44	10.44	2.35%	693,708
May 20, 2026	9.84	10.29	9.76	10.20	10.20	2.93%	498,094
May 19, 2026	9.73	10.18	9.73	9.91	9.91	2.01%	437,936
May 18, 2026	10.00	10.01	9.66	9.72	9.72	-2.85%	671,492
May 15, 2026	10.32	11.00	9.90	10.00	10.00	8.81%	2,537,850
May 13, 2026	9.00	9.21	8.90	9.19	9.19	2.22%	166,562
May 12, 2026	8.86	9.00	8.72	8.99	8.99	0.84%	339,673
May 11, 2026	8.81	9.00	8.72	8.92	8.92	-0.34%	365,970
May 8, 2026	8.90	9.00	8.68	8.95	8.95	0.34%	362,011
May 7, 2026	8.92	9.00	8.70	8.92	8.92	0.62%	334,155
May 6, 2026	8.65	9.18	8.65	8.86	8.86	1.84%	488,229
May 5, 2026	8.90	9.16	8.70	8.70	8.70	-2.14%	441,859
May 4, 2026	8.57	9.20	8.57	8.89	8.89	3.73%	479,722
Apr 30, 2026	8.46	8.58	8.36	8.57	8.57	1.78%	190,836
Apr 29, 2026	8.62	8.90	8.42	8.42	8.42	-2.09%	215,803
Apr 28, 2026	8.87	9.00	8.60	8.60	8.60	-2.71%	331,682
Apr 27, 2026	8.97	9.22	8.83	8.84	8.84	-1.56%	460,587
Apr 24, 2026	9.31	9.31	8.67	8.98	8.98	-4.11%	1,047,579
Apr 23, 2026	9.77	9.77	9.36	9.37	9.37	-4.19%	399,196
Apr 22, 2026	9.82	9.92	9.62	9.78	9.78	-0.46%	280,561
Apr 21, 2026	9.94	10.12	9.80	9.82	9.82	-1.55%	423,482
Apr 20, 2026	10.13	10.13	9.90	9.98	9.98	-1.53%	292,163
Apr 17, 2026	10.21	10.40	10.01	10.13	10.13	-0.59%	599,902
Apr 16, 2026	10.00	10.34	9.91	10.19	10.19	2.21%	640,485
Apr 15, 2026	9.48	10.04	9.40	9.97	9.97	5.06%	427,875
Apr 14, 2026	9.27	9.57	9.26	9.49	9.49	4.06%	274,053
Apr 13, 2026	9.16	9.21	8.92	9.12	9.12	-0.33%	233,187
Apr 10, 2026	9.12	9.32	9.12	9.15	9.15	0.33%	365,829