Flat Capital AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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