Flat Capital AB (publ) (STO:FLAT.B)
Sweden · Delayed Price · Currency is SEK 8.09
-0.50 (-5.82%)
Sep 18, 2026, 5:29 PM CET
Flat Capital AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.59 | 8.64 | 8.06 | 8.09 | 8.09 | -5.82% | 1,067,503 |
| Sep 17, 2026 | 8.73 | 8.80 | 8.51 | 8.59 | 8.59 | -1.89% | 842,654 |
| Sep 16, 2026 | 8.74 | 8.90 | 8.72 | 8.75 | 8.75 | -0.23% | 274,385 |
| Sep 15, 2026 | 8.84 | 8.96 | 8.72 | 8.77 | 8.77 | -0.06% | 305,502 |
| Sep 14, 2026 | 8.96 | 9.07 | 8.77 | 8.78 | 8.78 | -2.12% | 277,223 |
| Sep 11, 2026 | 8.96 | 8.97 | 8.83 | 8.97 | 8.97 | -0.11% | 228,645 |
| Sep 10, 2026 | 9.06 | 9.20 | 8.90 | 8.98 | 8.98 | -1.27% | 267,922 |
| Sep 9, 2026 | 9.31 | 9.31 | 8.99 | 9.09 | 9.09 | -2.57% | 629,025 |
| Sep 8, 2026 | 9.41 | 9.48 | 8.82 | 9.33 | 9.33 | -0.53% | 599,822 |
| Sep 7, 2026 | 9.39 | 9.55 | 9.35 | 9.38 | 9.38 | -0.21% | 584,832 |
| Sep 4, 2026 | 9.14 | 9.60 | 9.09 | 9.40 | 9.40 | 2.73% | 420,080 |
| Sep 3, 2026 | 9.06 | 9.21 | 8.98 | 9.15 | 9.15 | 0.94% | 434,266 |
| Sep 2, 2026 | 9.07 | 9.12 | 8.96 | 9.07 | 9.07 | -0.17% | 192,201 |
| Sep 1, 2026 | 9.10 | 9.26 | 8.99 | 9.08 | 9.08 | -1.52% | 330,143 |
| Aug 31, 2026 | 9.25 | 9.29 | 9.06 | 9.22 | 9.22 | -0.91% | 429,410 |
| Aug 28, 2026 | 9.00 | 9.61 | 8.95 | 9.31 | 9.31 | 4.61% | 1,557,669 |
| Aug 27, 2026 | 9.28 | 9.41 | 8.88 | 8.90 | 8.90 | -4.15% | 540,009 |
| Aug 26, 2026 | 9.45 | 9.60 | 9.28 | 9.28 | 9.28 | -2.06% | 177,103 |
| Aug 25, 2026 | 9.12 | 9.51 | 9.12 | 9.48 | 9.48 | 4.18% | 326,391 |
| Aug 24, 2026 | 9.26 | 9.26 | 9.01 | 9.10 | 9.10 | -1.41% | 295,140 |
| Aug 21, 2026 | 9.16 | 9.32 | 9.05 | 9.23 | 9.23 | 0.49% | 422,285 |
| Aug 20, 2026 | 9.08 | 9.33 | 9.07 | 9.18 | 9.18 | 0.88% | 408,761 |
| Aug 19, 2026 | 9.27 | 9.49 | 9.07 | 9.10 | 9.10 | -2.15% | 1,043,095 |
| Aug 18, 2026 | 10.42 | 10.67 | 9.21 | 9.30 | 9.30 | -10.75% | 2,566,223 |
| Aug 17, 2026 | 10.97 | 11.00 | 10.42 | 10.42 | 10.42 | -5.01% | 442,140 |
| Aug 14, 2026 | 11.00 | 11.25 | 10.92 | 10.97 | 10.97 | 1.48% | 496,407 |
| Aug 13, 2026 | 10.72 | 10.94 | 10.72 | 10.81 | 10.81 | 0.93% | 256,934 |
| Aug 12, 2026 | 10.87 | 10.93 | 10.70 | 10.71 | 10.71 | -1.38% | 236,424 |
| Aug 11, 2026 | 10.66 | 10.97 | 10.59 | 10.86 | 10.86 | 1.69% | 185,982 |
| Aug 10, 2026 | 11.01 | 11.11 | 10.66 | 10.68 | 10.68 | -2.91% | 277,022 |
| Aug 7, 2026 | 11.15 | 11.16 | 10.94 | 11.00 | 11.00 | -1.61% | 196,172 |
| 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 |