Flat Capital AB (publ) (STO:FLAT.B)
Sweden · Delayed Price · Currency is SEK 10.02
-0.11 (-1.09%)
Apr 20, 2026, 3:26 PM CET
Flat Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 10.13 | 10.13 | 9.90 | 10.02 | - | -1.09% | 174,409 |
| 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 |
| Mar 19, 2026 | 8.98 | 9.16 | 8.75 | 9.03 | 9.03 | -0.22% | 796,618 |
| Mar 18, 2026 | 9.22 | 9.46 | 9.00 | 9.05 | 9.05 | -1.84% | 913,759 |
| Mar 17, 2026 | 9.07 | 9.30 | 8.92 | 9.22 | 9.22 | 2.56% | 403,492 |
| Mar 16, 2026 | 9.15 | 9.20 | 8.80 | 8.99 | 8.99 | -1.64% | 494,567 |
| Mar 13, 2026 | 8.45 | 9.20 | 8.30 | 9.14 | 9.14 | 7.66% | 1,072,297 |
| Mar 12, 2026 | 8.77 | 9.13 | 8.49 | 8.49 | 8.49 | -1.62% | 894,610 |
| Mar 11, 2026 | 8.40 | 8.87 | 8.24 | 8.63 | 8.63 | 2.13% | 682,023 |
| Mar 10, 2026 | 8.42 | 8.59 | 8.20 | 8.45 | 8.45 | -0.35% | 437,764 |
| Mar 9, 2026 | 8.15 | 8.52 | 8.14 | 8.48 | 8.48 | - | 497,928 |
| Mar 6, 2026 | 8.47 | 8.48 | 8.15 | 8.48 | 8.48 | - | 385,649 |
| Mar 5, 2026 | 8.57 | 8.61 | 8.30 | 8.48 | 8.48 | -0.12% | 566,346 |
| Mar 4, 2026 | 8.20 | 8.61 | 8.04 | 8.49 | 8.49 | 3.54% | 598,894 |
| Mar 3, 2026 | 8.28 | 8.28 | 7.99 | 8.20 | 8.20 | -1.20% | 691,071 |
| Mar 2, 2026 | 8.20 | 8.65 | 8.12 | 8.30 | 8.30 | -1.78% | 792,378 |
| Feb 27, 2026 | 8.90 | 8.95 | 8.45 | 8.45 | 8.45 | -4.74% | 986,352 |
| Feb 26, 2026 | 8.84 | 9.00 | 8.71 | 8.87 | 8.87 | 2.42% | 1,217,547 |
| Feb 25, 2026 | 8.49 | 8.94 | 8.24 | 8.66 | 8.66 | 7.05% | 2,014,370 |
| Feb 24, 2026 | 8.30 | 8.50 | 7.80 | 8.09 | 8.09 | -3.23% | 1,690,134 |
| Feb 23, 2026 | 9.70 | 9.70 | 8.25 | 8.36 | 8.36 | -16.23% | 3,196,110 |
| Feb 20, 2026 | 9.26 | 10.00 | 9.00 | 9.98 | 9.98 | 7.66% | 3,045,305 |
| Feb 19, 2026 | 11.16 | 11.58 | 9.27 | 9.27 | 9.27 | -16.49% | 4,628,467 |
| Feb 18, 2026 | 10.76 | 11.14 | 10.34 | 11.10 | 11.10 | 6.32% | 1,094,431 |
| Feb 17, 2026 | 10.46 | 10.66 | 10.32 | 10.44 | 10.44 | -1.14% | 433,214 |
| Feb 16, 2026 | 10.70 | 10.94 | 10.42 | 10.56 | 10.56 | -0.38% | 391,479 |
| Feb 13, 2026 | 10.62 | 10.70 | 10.36 | 10.60 | 10.60 | -0.19% | 541,959 |
| Feb 12, 2026 | 11.02 | 11.02 | 10.60 | 10.62 | 10.62 | -3.63% | 637,139 |
| Feb 11, 2026 | 11.72 | 11.72 | 10.90 | 11.02 | 11.02 | -4.84% | 671,281 |
| Feb 10, 2026 | 11.32 | 11.76 | 11.22 | 11.58 | 11.58 | 3.21% | 526,352 |
| Feb 9, 2026 | 11.28 | 11.48 | 10.96 | 11.22 | 11.22 | 0.18% | 684,940 |
| Feb 6, 2026 | 10.48 | 11.44 | 10.42 | 11.20 | 11.20 | 3.51% | 1,207,531 |