Flat Capital AB (publ) (STO:FLAT.B)
Sweden · Delayed Price · Currency is SEK 14.76
-0.08 (-0.54%)
At close: Dec 30, 2025
Flat Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 14.82 | 15.18 | 14.62 | 14.76 | 14.76 | -0.54% | 535,585 |
| Dec 29, 2025 | 15.30 | 15.60 | 14.74 | 14.84 | 14.84 | -2.11% | 658,169 |
| Dec 23, 2025 | 15.50 | 15.80 | 15.02 | 15.16 | 15.16 | -0.79% | 808,188 |
| Dec 22, 2025 | 14.54 | 15.36 | 14.50 | 15.28 | 15.28 | 6.11% | 1,552,782 |
| Dec 19, 2025 | 14.36 | 14.60 | 14.30 | 14.40 | 14.40 | -0.55% | 659,763 |
| Dec 18, 2025 | 14.20 | 14.60 | 14.00 | 14.48 | 14.48 | 1.97% | 564,486 |
| Dec 17, 2025 | 14.36 | 14.54 | 14.10 | 14.20 | 14.20 | -0.42% | 386,861 |
| Dec 16, 2025 | 14.36 | 14.80 | 14.24 | 14.26 | 14.26 | -1.93% | 579,916 |
| Dec 15, 2025 | 14.70 | 14.98 | 14.50 | 14.54 | 14.54 | -0.82% | 466,946 |
| Dec 12, 2025 | 15.16 | 15.30 | 14.66 | 14.66 | 14.66 | -3.17% | 582,506 |
| Dec 11, 2025 | 15.00 | 15.40 | 14.86 | 15.14 | 15.14 | 0.93% | 707,787 |
| Dec 10, 2025 | 14.80 | 15.00 | 14.52 | 15.00 | 15.00 | 0.94% | 748,328 |
| Dec 9, 2025 | 14.90 | 15.12 | 14.68 | 14.86 | 14.86 | -0.13% | 476,643 |
| Dec 8, 2025 | 15.84 | 15.96 | 14.82 | 14.88 | 14.88 | -5.94% | 832,575 |
| Dec 5, 2025 | 15.82 | 15.98 | 15.62 | 15.82 | 15.82 | 1.67% | 457,552 |
| Dec 4, 2025 | 15.44 | 15.64 | 15.42 | 15.56 | 15.56 | 1.30% | 379,682 |
| Dec 3, 2025 | 15.42 | 15.66 | 15.10 | 15.36 | 15.36 | -0.26% | 315,809 |
| Dec 2, 2025 | 15.48 | 15.52 | 15.10 | 15.40 | 15.40 | -1.03% | 412,783 |
| Dec 1, 2025 | 16.02 | 16.02 | 15.46 | 15.56 | 15.56 | -2.99% | 535,852 |
| Nov 28, 2025 | 16.08 | 16.30 | 15.88 | 16.04 | 16.04 | -0.25% | 381,284 |
| Nov 27, 2025 | 16.36 | 16.46 | 15.86 | 16.08 | 16.08 | -1.59% | 403,912 |
| Nov 26, 2025 | 15.88 | 16.62 | 15.86 | 16.34 | 16.34 | 4.34% | 580,965 |
| Nov 25, 2025 | 15.84 | 16.28 | 15.54 | 15.66 | 15.66 | -0.51% | 578,517 |
| Nov 24, 2025 | 15.58 | 16.00 | 15.18 | 15.74 | 15.74 | 1.94% | 486,728 |
| Nov 21, 2025 | 16.10 | 16.10 | 15.10 | 15.44 | 15.44 | -5.16% | 1,157,223 |
| Nov 20, 2025 | 16.30 | 17.20 | 16.22 | 16.28 | 16.28 | 0.49% | 1,137,598 |
| Nov 19, 2025 | 16.72 | 16.74 | 15.88 | 16.20 | 16.20 | -2.88% | 832,395 |
| Nov 18, 2025 | 16.92 | 17.50 | 15.78 | 16.68 | 16.68 | -3.14% | 1,674,707 |
| Nov 17, 2025 | 17.16 | 17.60 | 17.00 | 17.22 | 17.22 | -0.23% | 570,153 |
| Nov 14, 2025 | 16.96 | 17.32 | 16.40 | 17.26 | 17.26 | 1.29% | 634,123 |
| Nov 13, 2025 | 17.40 | 17.60 | 17.02 | 17.04 | 17.04 | -1.96% | 389,860 |
| Nov 12, 2025 | 17.44 | 17.64 | 17.22 | 17.38 | 17.38 | -0.23% | 486,541 |
| Nov 11, 2025 | 17.82 | 17.98 | 17.34 | 17.42 | 17.42 | -1.80% | 586,947 |
| Nov 10, 2025 | 17.82 | 18.08 | 17.58 | 17.74 | 17.74 | 1.37% | 623,888 |
| Nov 7, 2025 | 18.18 | 18.18 | 17.16 | 17.50 | 17.50 | -3.63% | 1,327,839 |
| Nov 6, 2025 | 18.48 | 18.70 | 17.86 | 18.16 | 18.16 | -1.63% | 640,776 |
| Nov 5, 2025 | 18.72 | 18.92 | 18.26 | 18.46 | 18.46 | -1.60% | 512,076 |
| Nov 4, 2025 | 18.96 | 19.00 | 18.32 | 18.76 | 18.76 | -1.26% | 805,066 |
| Nov 3, 2025 | 19.32 | 19.48 | 18.82 | 19.00 | 19.00 | -0.63% | 558,720 |
| Oct 31, 2025 | 19.48 | 19.50 | 19.10 | 19.12 | 19.12 | -1.85% | 265,388 |
| Oct 30, 2025 | 19.34 | 19.84 | 19.06 | 19.48 | 19.48 | 1.04% | 661,529 |
| Oct 29, 2025 | 19.90 | 20.10 | 19.16 | 19.28 | 19.28 | -3.21% | 653,760 |
| Oct 28, 2025 | 20.30 | 20.60 | 19.74 | 19.92 | 19.92 | -2.11% | 583,598 |
| Oct 27, 2025 | 20.40 | 20.65 | 19.84 | 20.35 | 20.35 | 1.50% | 673,026 |
| Oct 24, 2025 | 19.98 | 20.40 | 19.40 | 20.05 | 20.05 | 0.65% | 713,691 |
| Oct 23, 2025 | 19.64 | 20.25 | 19.30 | 19.92 | 19.92 | 1.32% | 398,097 |
| Oct 22, 2025 | 20.10 | 20.20 | 19.58 | 19.66 | 19.66 | -1.95% | 363,652 |
| Oct 21, 2025 | 20.20 | 20.95 | 20.00 | 20.05 | 20.05 | 1.26% | 846,247 |
| Oct 20, 2025 | 19.42 | 20.05 | 19.42 | 19.80 | 19.80 | 2.80% | 656,464 |
| Oct 17, 2025 | 20.15 | 20.60 | 19.26 | 19.26 | 19.26 | -6.50% | 1,661,276 |