Stockholm - Delayed Quote SEK

Flat Capital AB (publ) (FLAT-B.ST)

Compare
14.30 +0.10 (+0.70%)
At close: December 23 at 5:29:37 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 14.48 14.76 14.24 14.30 14.30 137,841
Dec 20, 2024 14.68 14.72 13.82 14.20 14.20 240,895
Dec 19, 2024 15.18 15.38 14.34 14.64 14.64 281,151
Dec 18, 2024 15.00 15.58 14.64 15.18 15.18 281,452
Dec 17, 2024 15.00 15.10 14.50 14.76 14.76 157,678
Dec 16, 2024 15.22 15.52 14.86 15.00 15.00 209,638
Dec 13, 2024 15.00 15.68 14.98 15.22 15.22 193,460
Dec 12, 2024 14.72 15.80 14.72 14.94 14.94 417,686
Dec 11, 2024 15.32 15.32 14.54 14.70 14.70 480,240
Dec 10, 2024 16.00 16.68 15.12 15.32 15.32 1,135,488
Dec 9, 2024 16.96 17.38 16.32 17.00 17.00 309,243
Dec 6, 2024 15.48 16.96 15.40 16.90 16.90 232,394
Dec 5, 2024 14.80 15.54 14.80 15.42 15.42 200,554
Dec 4, 2024 15.20 15.40 14.74 14.80 14.80 187,719
Dec 3, 2024 15.36 15.80 14.60 15.16 15.16 321,266
Dec 2, 2024 15.48 15.78 15.10 15.32 15.32 164,229
Nov 29, 2024 15.54 15.86 15.20 15.46 15.46 233,528
Nov 28, 2024 15.14 15.68 14.32 15.50 15.50 395,405
Nov 27, 2024 15.86 16.30 13.70 15.14 15.14 635,935
Nov 26, 2024 17.14 17.38 15.70 15.86 15.86 207,040
Nov 25, 2024 16.90 17.20 16.32 17.00 17.00 167,606
Nov 22, 2024 16.86 17.22 15.56 16.76 16.76 366,166
Nov 21, 2024 16.38 17.00 15.94 16.84 16.84 198,081
Nov 20, 2024 16.90 17.18 16.20 16.32 16.32 78,621
Nov 19, 2024 16.90 17.00 15.40 16.90 16.90 114,218
Nov 18, 2024 17.10 17.76 16.22 16.74 16.74 274,686
Nov 15, 2024 16.50 18.00 16.50 16.66 16.66 160,797
Nov 14, 2024 15.96 18.46 15.80 16.36 16.36 226,203
Nov 13, 2024 14.22 16.00 14.20 15.96 15.96 183,837
Nov 12, 2024 13.94 14.50 13.30 14.18 14.18 72,936
Nov 11, 2024 13.24 14.20 13.00 14.08 14.08 58,841
Nov 8, 2024 13.70 13.70 13.04 13.50 13.50 54,001
Nov 7, 2024 13.74 14.20 13.30 13.76 13.76 70,809
Nov 6, 2024 13.86 14.94 13.32 13.84 13.84 64,214
Nov 5, 2024 14.08 14.26 13.50 13.68 13.68 36,156
Nov 4, 2024 15.00 15.10 14.00 14.00 14.00 56,026
Nov 1, 2024 14.79 14.81 14.50 14.77 14.77 29,778
Oct 31, 2024 14.68 15.05 13.87 14.79 14.79 59,245
Oct 30, 2024 14.60 15.07 14.40 14.66 14.66 22,565
Oct 29, 2024 14.52 14.97 14.29 14.60 14.60 74,689
Oct 28, 2024 14.38 14.52 13.93 14.52 14.52 49,246
Oct 25, 2024 14.64 14.82 14.42 14.76 14.76 27,872
Oct 24, 2024 14.74 14.80 14.38 14.64 14.64 20,879
Oct 23, 2024 15.20 15.20 14.64 14.74 14.74 10,927
Oct 22, 2024 14.70 15.00 14.06 14.98 14.98 32,677
Oct 21, 2024 15.40 15.46 14.68 14.70 14.70 42,365
Oct 18, 2024 15.38 15.80 14.80 15.40 15.40 29,879
Oct 17, 2024 14.68 15.74 14.60 15.40 15.40 36,517
Oct 16, 2024 14.86 14.88 14.52 14.68 14.68 5,633
Oct 15, 2024 14.64 14.88 14.48 14.86 14.86 26,835
Oct 14, 2024 13.98 14.98 13.98 14.64 14.64 27,499
Oct 11, 2024 14.00 14.00 13.70 13.98 13.98 17,775
Oct 10, 2024 13.90 14.00 13.70 14.00 14.00 5,571
Oct 9, 2024 13.92 13.96 13.66 13.88 13.88 13,630
Oct 8, 2024 13.82 14.00 13.66 13.74 13.74 35,945
Oct 7, 2024 14.28 14.28 13.66 13.86 13.86 32,658
Oct 4, 2024 14.28 14.90 14.08 14.20 14.20 21,904
Oct 3, 2024 14.30 15.26 14.06 14.28 14.28 33,756
Oct 2, 2024 14.34 14.50 14.02 14.28 14.28 33,640
Oct 1, 2024 14.46 14.60 14.18 14.34 14.34 48,807
Sep 30, 2024 15.00 15.00 14.48 14.64 14.64 46,533
Sep 27, 2024 15.02 15.46 14.06 15.04 15.04 116,253
Sep 26, 2024 15.70 15.96 15.28 15.48 15.48 25,593
Sep 25, 2024 14.80 16.04 14.52 15.64 15.64 46,734
Sep 24, 2024 15.74 15.74 14.60 14.88 14.88 26,311
Sep 23, 2024 15.66 15.74 15.06 15.36 15.36 19,832
Sep 20, 2024 15.20 15.96 15.18 15.66 15.66 28,162
Sep 19, 2024 14.90 15.28 14.90 15.18 15.18 16,373
Sep 18, 2024 14.50 14.92 14.32 14.88 14.88 17,104
Sep 17, 2024 14.54 14.72 14.30 14.50 14.50 17,569
Sep 16, 2024 14.46 15.10 14.40 14.54 14.54 39,839
Sep 13, 2024 15.86 15.86 14.00 14.46 14.46 64,830
Sep 12, 2024 15.52 16.82 15.10 15.74 15.74 75,127
Sep 11, 2024 14.00 15.30 14.00 15.28 15.28 53,188
Sep 10, 2024 14.08 14.08 13.52 14.00 14.00 55,946
Sep 9, 2024 14.32 14.32 13.42 14.08 14.08 74,332
Sep 6, 2024 14.20 14.88 14.08 14.34 14.34 30,719
Sep 5, 2024 15.36 15.36 14.10 14.20 14.20 30,348
Sep 4, 2024 15.26 15.26 14.06 14.46 14.46 86,176
Sep 3, 2024 16.16 16.20 15.04 15.34 15.34 43,998
Sep 2, 2024 15.78 16.48 15.46 16.16 16.16 61,513
Aug 30, 2024 15.30 16.40 15.30 15.78 15.78 110,128
Aug 29, 2024 14.48 15.30 14.48 15.16 15.16 60,274
Aug 28, 2024 14.02 14.76 13.44 14.46 14.46 65,808
Aug 27, 2024 13.02 15.00 13.02 14.00 14.00 223,640
Aug 26, 2024 13.20 13.20 12.04 12.90 12.90 39,816
Aug 23, 2024 13.50 13.70 13.02 13.20 13.20 17,750
Aug 22, 2024 13.62 13.70 13.12 13.26 13.26 40,634
Aug 21, 2024 13.46 13.88 13.14 13.62 13.62 31,159
Aug 20, 2024 13.70 13.78 13.50 13.50 13.50 10,299
Aug 19, 2024 13.50 14.04 13.50 13.70 13.70 22,259
Aug 16, 2024 13.60 14.00 13.22 13.50 13.50 11,135
Aug 15, 2024 13.18 13.68 13.00 13.60 13.60 23,215
Aug 14, 2024 13.22 13.46 13.10 13.34 13.34 15,215
Aug 13, 2024 13.54 13.54 13.10 13.22 13.22 21,346
Aug 12, 2024 14.12 14.12 13.50 13.54 13.54 25,333
Aug 9, 2024 14.00 14.12 13.60 14.12 14.12 56,888
Aug 8, 2024 14.00 14.00 13.56 13.90 13.90 34,007
Aug 7, 2024 13.90 14.26 13.64 14.00 14.00 15,840
Aug 6, 2024 12.84 14.18 12.84 13.90 13.90 58,228
Aug 5, 2024 13.00 13.56 11.50 12.82 12.82 276,330
Aug 2, 2024 14.52 14.70 13.52 13.76 13.76 37,832
Aug 1, 2024 14.50 14.52 14.34 14.50 14.50 7,065
Jul 31, 2024 14.80 14.84 14.40 14.52 14.52 32,074
Jul 30, 2024 15.00 15.32 14.54 14.80 14.80 10,609
Jul 29, 2024 14.78 14.98 14.42 14.98 14.98 23,290
Jul 26, 2024 15.88 15.88 14.52 14.78 14.78 17,824
Jul 25, 2024 15.00 15.00 14.34 14.68 14.68 29,665
Jul 24, 2024 15.88 16.38 14.66 15.02 15.02 71,425
Jul 23, 2024 15.36 15.84 15.36 15.76 15.76 27,839
Jul 22, 2024 15.36 15.98 15.34 15.34 15.34 25,776
Jul 19, 2024 15.80 15.98 15.00 15.34 15.34 33,733
Jul 18, 2024 16.20 16.20 14.58 15.80 15.80 57,474
Jul 17, 2024 16.00 16.94 15.90 16.38 16.38 68,020
Jul 16, 2024 15.70 16.00 14.82 16.00 16.00 59,763
Jul 15, 2024 14.40 15.98 14.40 15.50 15.50 148,148
Jul 12, 2024 14.32 14.54 13.68 14.34 14.34 35,548
Jul 11, 2024 14.30 14.56 13.82 14.32 14.32 19,017
Jul 10, 2024 13.82 14.38 13.46 14.30 14.30 34,607
Jul 9, 2024 13.78 14.00 13.38 13.82 13.82 32,054
Jul 8, 2024 14.30 14.30 13.58 13.80 13.80 61,833
Jul 5, 2024 14.48 14.94 14.12 14.30 14.30 27,318
Jul 4, 2024 14.96 14.96 14.36 14.48 14.48 43,207
Jul 3, 2024 15.20 15.30 14.64 14.88 14.88 26,097
Jul 2, 2024 15.18 15.30 14.74 15.20 15.20 26,168
Jul 1, 2024 14.48 15.46 14.30 15.18 15.18 29,620
Jun 28, 2024 15.40 15.40 14.34 14.48 14.48 42,667
Jun 27, 2024 15.48 15.48 14.96 15.40 15.40 11,858
Jun 26, 2024 14.48 15.48 14.48 15.48 15.48 15,589
Jun 25, 2024 13.90 14.56 13.90 14.48 14.48 19,476
Jun 24, 2024 14.50 14.50 13.30 13.90 13.90 103,310
Jun 20, 2024 15.50 15.88 14.16 14.74 14.74 83,127
Jun 19, 2024 15.76 16.08 15.40 15.50 15.50 21,874
Jun 18, 2024 15.94 16.00 15.50 15.76 15.76 53,886
Jun 17, 2024 15.68 16.02 15.28 15.94 15.94 59,396
Jun 14, 2024 16.12 16.18 15.52 15.66 15.66 22,506
Jun 13, 2024 15.92 16.48 15.52 15.76 15.76 48,158
Jun 12, 2024 15.50 16.26 15.50 15.92 15.92 56,344
Jun 11, 2024 15.22 15.96 14.70 15.48 15.48 95,241
Jun 10, 2024 14.52 15.16 14.52 15.14 15.14 48,875
Jun 7, 2024 14.36 15.26 14.04 14.52 14.52 38,505
Jun 5, 2024 14.98 15.00 14.10 14.36 14.36 40,695
Jun 4, 2024 15.20 15.20 14.60 14.96 14.96 22,706
Jun 3, 2024 15.26 15.26 14.30 15.20 15.20 139,240
May 31, 2024 15.48 15.50 15.02 15.38 15.38 34,410
May 30, 2024 15.30 15.88 15.24 15.48 15.48 108,192
May 29, 2024 14.46 15.78 14.40 15.28 15.28 149,239
May 28, 2024 14.46 14.74 14.08 14.46 14.46 25,805
May 27, 2024 14.26 14.70 14.26 14.40 14.40 17,120
May 24, 2024 15.00 15.00 14.10 14.26 14.26 35,127
May 23, 2024 14.50 14.90 14.50 14.56 14.56 53,525
May 22, 2024 14.44 14.56 14.16 14.40 14.40 30,403
May 21, 2024 14.20 14.56 14.20 14.44 14.44 22,474
May 20, 2024 14.48 14.50 14.00 14.20 14.20 26,178
May 17, 2024 14.50 14.54 14.20 14.50 14.50 14,784
May 16, 2024 14.50 14.80 14.36 14.50 14.50 56,234
May 15, 2024 14.20 14.50 14.00 14.32 14.32 46,637
May 14, 2024 14.30 14.32 13.64 14.12 14.12 43,268
May 13, 2024 14.22 14.34 13.62 14.28 14.28 55,633
May 10, 2024 14.48 14.48 13.12 14.20 14.20 61,672
May 8, 2024 14.04 14.68 14.04 14.48 14.48 13,390
May 7, 2024 12.88 14.24 12.22 14.02 14.02 52,975
May 6, 2024 12.02 12.94 11.28 12.88 12.88 44,887
May 3, 2024 11.96 12.96 11.88 12.02 12.02 67,305
May 2, 2024 11.82 12.40 11.26 11.92 11.92 47,153
Apr 30, 2024 11.86 11.86 11.52 11.84 11.84 36,716
Apr 29, 2024 12.38 12.90 11.40 11.86 11.86 63,998
Apr 26, 2024 12.64 12.64 11.02 12.36 12.36 197,798
Apr 25, 2024 13.68 13.80 11.50 12.64 12.64 392,144
Apr 24, 2024 14.98 15.10 13.50 13.66 13.66 116,533
Apr 23, 2024 15.00 15.48 15.00 15.20 15.20 23,375
Apr 22, 2024 15.22 15.54 14.80 14.90 14.90 19,113
Apr 19, 2024 15.40 15.40 14.62 15.20 15.20 23,494
Apr 18, 2024 15.74 15.76 15.28 15.44 15.44 12,547
Apr 17, 2024 15.20 15.76 15.20 15.44 15.44 25,360
Apr 16, 2024 15.08 15.38 15.08 15.10 15.10 24,172
Apr 15, 2024 15.74 16.10 15.08 15.08 15.08 70,307
Apr 12, 2024 15.08 16.00 15.08 15.62 15.62 80,211
Apr 11, 2024 15.14 15.18 14.60 15.00 15.00 50,922
Apr 10, 2024 15.00 15.18 14.70 15.12 15.12 36,371
Apr 9, 2024 14.80 15.46 14.80 14.92 14.92 14,954
Apr 8, 2024 15.40 15.72 14.40 14.78 14.78 67,614
Apr 5, 2024 15.50 15.82 15.28 15.40 15.40 26,315
Apr 4, 2024 15.20 15.66 15.20 15.50 15.50 41,223
Apr 3, 2024 14.18 15.20 14.18 15.20 15.20 30,653
Apr 2, 2024 14.52 14.60 13.92 14.18 14.18 157,610
Mar 28, 2024 15.12 15.66 14.50 14.60 14.60 53,610
Mar 27, 2024 15.10 15.30 14.34 15.12 15.12 101,223
Mar 26, 2024 15.50 15.68 14.80 15.12 15.12 155,020
Mar 25, 2024 15.86 16.34 15.44 15.50 15.50 72,174
Mar 22, 2024 16.40 16.52 15.04 15.86 15.86 165,918
Mar 21, 2024 16.82 17.00 16.06 16.58 16.58 52,519
Mar 20, 2024 17.32 17.32 16.36 16.80 16.80 63,855
Mar 19, 2024 17.12 17.84 16.56 17.36 17.36 98,002
Mar 18, 2024 16.64 17.26 15.52 17.18 17.18 142,840
Mar 15, 2024 16.00 18.10 16.00 16.58 16.58 233,649
Mar 14, 2024 16.20 16.40 15.46 15.96 15.96 233,730
Mar 13, 2024 15.50 16.00 15.40 15.64 15.64 116,820
Mar 12, 2024 14.80 16.22 14.80 15.50 15.50 259,141
Mar 11, 2024 13.68 14.98 13.68 14.60 14.60 106,332
Mar 8, 2024 13.52 14.04 13.22 13.68 13.68 72,517
Mar 7, 2024 13.58 13.88 13.20 13.52 13.52 15,692
Mar 6, 2024 12.80 13.84 12.70 13.60 13.60 66,137
Mar 5, 2024 13.46 13.60 12.80 12.80 12.80 38,896
Mar 4, 2024 12.96 13.78 12.72 13.46 13.46 109,899
Mar 1, 2024 13.08 13.38 12.48 12.96 12.96 58,137
Feb 29, 2024 12.10 13.10 12.10 12.96 12.96 54,383
Feb 28, 2024 11.50 13.38 11.50 12.10 12.10 120,250
Feb 27, 2024 11.26 11.26 11.00 11.24 11.24 21,520
Feb 26, 2024 11.98 11.98 11.20 11.28 11.28 28,036
Feb 23, 2024 11.50 12.28 11.42 11.98 11.98 46,895
Feb 22, 2024 11.40 11.50 11.00 11.42 11.42 27,977
Feb 21, 2024 11.90 11.98 11.22 11.40 11.40 8,448
Feb 20, 2024 11.78 11.98 11.34 11.80 11.80 17,421
Feb 19, 2024 12.00 12.28 11.54 11.78 11.78 93,285
Feb 16, 2024 10.24 11.10 9.60 11.10 11.10 251,347
Feb 15, 2024 11.34 11.36 10.22 11.34 11.34 48,876
Feb 14, 2024 11.44 11.78 11.18 11.36 11.36 24,437
Feb 13, 2024 11.54 11.90 11.26 11.42 11.42 19,638
Feb 12, 2024 11.56 11.56 10.90 11.54 11.54 71,798
Feb 9, 2024 11.82 12.00 11.14 11.56 11.56 56,278
Feb 8, 2024 12.36 12.58 11.64 11.82 11.82 40,619
Feb 7, 2024 12.50 12.92 12.12 12.36 12.36 19,203
Feb 6, 2024 13.40 13.40 12.50 12.50 12.50 40,018
Feb 5, 2024 13.58 13.70 13.00 13.40 13.40 26,781
Feb 2, 2024 13.30 13.66 13.02 13.58 13.58 22,457
Feb 1, 2024 13.42 13.42 13.00 13.30 13.30 11,310
Jan 31, 2024 13.90 13.90 13.34 13.42 13.42 21,297
Jan 30, 2024 13.96 13.98 13.20 13.74 13.74 49,297
Jan 29, 2024 13.50 14.00 13.02 13.98 13.98 76,895
Jan 26, 2024 13.20 13.54 12.90 13.00 13.00 30,733
Jan 25, 2024 12.90 13.50 12.82 13.24 13.24 85,654
Jan 24, 2024 12.50 12.98 12.50 12.78 12.78 44,887
Jan 23, 2024 12.30 13.00 12.04 12.50 12.50 44,410
Jan 22, 2024 12.20 12.94 11.64 12.30 12.30 51,639
Jan 19, 2024 12.74 12.78 11.36 12.20 12.20 111,244
Jan 18, 2024 13.08 13.08 12.60 12.80 12.80 16,211
Jan 17, 2024 13.10 13.10 12.64 13.08 13.08 9,254
Jan 16, 2024 13.20 13.28 12.46 13.10 13.10 10,300
Jan 15, 2024 12.70 13.56 12.46 13.12 13.12 64,040
Jan 12, 2024 12.50 12.68 12.32 12.48 12.48 14,277
Jan 11, 2024 12.30 12.62 12.20 12.50 12.50 40,963
Jan 10, 2024 12.10 12.50 12.06 12.30 12.30 35,523
Jan 9, 2024 12.26 12.36 11.92 12.20 12.20 16,302
Jan 8, 2024 12.24 12.36 11.94 12.26 12.26 13,987
Jan 5, 2024 12.00 12.34 11.80 12.14 12.14 12,699
Jan 4, 2024 12.18 12.36 12.12 12.16 12.16 16,853
Jan 3, 2024 12.30 12.36 12.02 12.18 12.18 30,857
Jan 2, 2024 12.02 12.58 11.66 12.36 12.36 36,770
Dec 29, 2023 12.18 12.20 11.66 12.02 12.02 29,419
Dec 28, 2023 12.02 12.18 11.70 12.18 12.18 19,776
Dec 27, 2023 11.38 13.16 11.38 11.96 11.96 57,151

Related Tickers

6ZB.F Linc AB
7.18
+3.01%
 
KARNEL-B.ST Karnell Group AB ser. B
41.05
+0.42%
 
TGOPY 3i Group plc
22.82
-0.44%
 
EQT.ST EQT AB (publ)
302.60
-0.72%
 
KINV-B.ST Kinnevik AB
72.89
-0.10%
 
WED.V The Westaim Corporation
5.09
-0.20%
 
ALTI AlTi Global, Inc.
4.3000
+3.86%
 
HGT.L HgCapital Trust Ord
538.00
+0.94%
 
ANIC.L Agronomics Limited
3.8250
+0.66%
 
TINY.V Tiny Ltd.
1.5000
+4.17%