Flat Capital AB (publ) (STO:FLAT.B)
Sweden · Delayed Price · Currency is SEK 12.15
+0.38 (3.23%)
At close: Jun 3, 2026
Flat Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 9.15 | 9.25 | 9.00 | 9.12 | 9.12 | -0.71% | 268,353 |
| Apr 8, 2026 | 9.39 | 9.80 | 9.13 | 9.19 | 9.19 | 1.49% | 594,924 |
| Apr 7, 2026 | 9.18 | 9.44 | 9.00 | 9.05 | 9.05 | -0.55% | 495,952 |
| Apr 2, 2026 | 9.65 | 10.02 | 9.00 | 9.10 | 9.10 | -5.99% | 1,307,978 |
| Apr 1, 2026 | 9.43 | 9.70 | 9.27 | 9.68 | 9.68 | 4.65% | 601,808 |
| Mar 31, 2026 | 9.03 | 9.52 | 9.03 | 9.25 | 9.25 | 2.78% | 350,067 |
| Mar 30, 2026 | 8.90 | 9.11 | 8.79 | 9.00 | 9.00 | 1.12% | 419,203 |
| Mar 27, 2026 | 9.07 | 9.13 | 8.90 | 8.90 | 8.90 | -1.33% | 754,808 |
| Mar 26, 2026 | 9.00 | 9.12 | 8.96 | 9.02 | 9.02 | 0.22% | 364,203 |
| Mar 25, 2026 | 9.07 | 9.49 | 9.00 | 9.00 | 9.00 | - | 564,424 |
| Mar 24, 2026 | 9.13 | 9.39 | 8.98 | 9.00 | 9.00 | -1.32% | 906,927 |
| Mar 23, 2026 | 8.79 | 9.39 | 8.50 | 9.12 | 9.12 | 1.00% | 569,786 |
| Mar 20, 2026 | 9.03 | 9.39 | 9.00 | 9.03 | 9.03 | - | 1,003,689 |