Flat Capital AB (publ) (STO:FLAT.B)
Sweden
· Delayed Price · Currency is SEK 15.82
+0.26 (1.67%)
At close: Dec 5, 2025
Flat Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 22.05 | 22.10 | 20.50 | 20.60 | 20.60 | -5.94% | 1,380,642 |
| Oct 15, 2025 | 20.75 | 22.15 | 20.60 | 21.90 | 21.90 | 6.83% | 1,908,793 |
| Oct 14, 2025 | 21.15 | 21.60 | 20.25 | 20.50 | 20.50 | 7.67% | 2,095,003 |
| Oct 13, 2025 | 18.62 | 19.16 | 18.58 | 19.04 | 19.04 | 2.59% | 833,104 |
| Oct 10, 2025 | 19.02 | 19.62 | 18.30 | 18.56 | 18.56 | -2.32% | 1,583,597 |
| Oct 9, 2025 | 19.98 | 20.50 | 18.82 | 19.00 | 19.00 | -3.55% | 2,405,370 |
| Oct 8, 2025 | 19.38 | 20.05 | 19.24 | 19.70 | 19.70 | 2.39% | 1,136,850 |
| Oct 7, 2025 | 19.64 | 20.00 | 19.22 | 19.24 | 19.24 | -0.82% | 1,309,540 |
| Oct 6, 2025 | 20.95 | 20.95 | 19.40 | 19.40 | 19.40 | -2.81% | 2,467,422 |
| Oct 3, 2025 | 19.62 | 20.50 | 19.26 | 19.96 | 19.96 | 5.61% | 2,404,539 |
| Oct 2, 2025 | 18.52 | 19.28 | 18.50 | 18.90 | 18.90 | 2.38% | 1,878,975 |
| Oct 1, 2025 | 18.22 | 19.22 | 18.22 | 18.46 | 18.46 | 3.82% | 2,703,704 |
| Sep 30, 2025 | 17.52 | 18.18 | 17.40 | 17.78 | 17.78 | 1.60% | 1,148,119 |
| Sep 29, 2025 | 18.16 | 18.16 | 17.28 | 17.50 | 17.50 | -3.95% | 2,013,778 |
| Sep 26, 2025 | 18.86 | 19.16 | 17.82 | 18.22 | 18.22 | -2.77% | 1,287,486 |
| Sep 25, 2025 | 18.82 | 19.40 | 18.66 | 18.74 | 18.74 | 0.32% | 886,761 |
| Sep 24, 2025 | 19.06 | 19.42 | 18.60 | 18.68 | 18.68 | -1.99% | 1,280,745 |
| Sep 23, 2025 | 19.24 | 19.84 | 18.90 | 19.06 | 19.06 | -0.73% | 1,126,989 |
| Sep 22, 2025 | 19.76 | 19.96 | 18.84 | 19.20 | 19.20 | -2.74% | 2,137,507 |
| Sep 19, 2025 | 20.80 | 21.70 | 19.62 | 19.74 | 19.74 | -5.10% | 2,579,285 |
| Sep 18, 2025 | 20.50 | 21.00 | 19.42 | 20.80 | 20.80 | 0.48% | 5,346,293 |
| Sep 17, 2025 | 23.50 | 24.30 | 20.15 | 20.70 | 20.70 | -10.00% | 8,660,963 |
| Sep 16, 2025 | 22.95 | 23.75 | 22.85 | 23.00 | 23.00 | - | 832,658 |
| Sep 15, 2025 | 24.35 | 24.40 | 22.70 | 23.00 | 23.00 | -4.76% | 992,467 |
| Sep 12, 2025 | 24.35 | 24.70 | 23.40 | 24.15 | 24.15 | -0.82% | 1,254,071 |
| Sep 11, 2025 | 27.00 | 27.00 | 23.90 | 24.35 | 24.35 | -9.81% | 2,340,272 |
| Sep 10, 2025 | 26.50 | 27.20 | 25.70 | 27.00 | 27.00 | 5.68% | 1,546,795 |
| Sep 9, 2025 | 27.10 | 27.85 | 24.80 | 25.55 | 25.55 | -5.37% | 1,894,540 |
| Sep 8, 2025 | 26.80 | 27.70 | 26.50 | 27.00 | 27.00 | 1.12% | 1,051,428 |
| Sep 5, 2025 | 26.30 | 27.90 | 26.30 | 26.70 | 26.70 | 1.91% | 1,476,262 |
| Sep 4, 2025 | 28.75 | 28.75 | 25.30 | 26.20 | 26.20 | -8.71% | 2,216,530 |
| Sep 3, 2025 | 26.50 | 28.85 | 26.50 | 28.70 | 28.70 | 9.96% | 2,547,078 |
| Sep 2, 2025 | 26.80 | 27.90 | 25.45 | 26.10 | 26.10 | -2.06% | 3,970,375 |
| Sep 1, 2025 | 24.15 | 26.85 | 23.35 | 26.65 | 26.65 | 11.74% | 3,189,079 |
| Aug 29, 2025 | 23.10 | 25.55 | 23.00 | 23.85 | 23.85 | 9.66% | 5,747,582 |
| Aug 28, 2025 | 22.50 | 22.65 | 21.55 | 21.75 | 21.75 | -3.12% | 538,694 |
| Aug 27, 2025 | 23.10 | 23.10 | 22.20 | 22.45 | 22.45 | -2.39% | 423,396 |
| Aug 26, 2025 | 23.05 | 23.40 | 22.50 | 23.00 | 23.00 | - | 585,510 |
| Aug 25, 2025 | 22.90 | 23.40 | 22.15 | 23.00 | 23.00 | - | 809,784 |
| Aug 22, 2025 | 22.25 | 23.15 | 21.75 | 23.00 | 23.00 | 3.37% | 586,723 |
| Aug 21, 2025 | 21.45 | 22.35 | 21.30 | 22.25 | 22.25 | 3.97% | 621,515 |
| Aug 20, 2025 | 22.65 | 22.65 | 21.30 | 21.40 | 21.40 | -5.52% | 1,042,473 |
| Aug 19, 2025 | 23.15 | 23.45 | 21.90 | 22.65 | 22.65 | -0.22% | 849,971 |
| Aug 18, 2025 | 23.50 | 23.55 | 22.15 | 22.70 | 22.70 | -2.78% | 1,103,587 |
| Aug 15, 2025 | 23.95 | 24.10 | 22.90 | 23.35 | 23.35 | -2.30% | 717,146 |
| Aug 14, 2025 | 23.80 | 24.45 | 23.60 | 23.90 | 23.90 | 0.84% | 837,819 |
| Aug 13, 2025 | 24.35 | 25.15 | 23.05 | 23.70 | 23.70 | -2.07% | 1,393,066 |
| Aug 12, 2025 | 24.55 | 25.55 | 23.50 | 24.20 | 24.20 | -0.62% | 1,150,621 |
| Aug 11, 2025 | 24.95 | 25.40 | 24.00 | 24.35 | 24.35 | -1.02% | 542,930 |
| Aug 8, 2025 | 24.85 | 25.65 | 24.15 | 24.60 | 24.60 | 0.41% | 906,069 |
| Aug 7, 2025 | 22.25 | 24.70 | 22.20 | 24.50 | 24.50 | 10.36% | 1,418,438 |
| Aug 6, 2025 | 20.95 | 22.20 | 20.95 | 22.20 | 22.20 | 6.99% | 1,145,362 |
| Aug 5, 2025 | 20.75 | 21.25 | 20.10 | 20.75 | 20.75 | -2.81% | 971,007 |
| Aug 4, 2025 | 21.05 | 22.20 | 21.05 | 21.35 | 21.35 | 1.91% | 681,568 |
| Aug 1, 2025 | 21.65 | 21.80 | 20.60 | 20.95 | 20.95 | -0.95% | 1,348,406 |
| Jul 31, 2025 | 20.15 | 21.65 | 20.15 | 21.15 | 21.15 | 5.22% | 795,905 |
| Jul 30, 2025 | 19.90 | 20.50 | 19.70 | 20.10 | 20.10 | 0.80% | 352,001 |
| Jul 29, 2025 | 21.00 | 21.30 | 19.80 | 19.94 | 19.94 | -4.36% | 639,122 |
| Jul 28, 2025 | 22.00 | 22.35 | 20.75 | 20.85 | 20.85 | -3.47% | 718,029 |
| Jul 25, 2025 | 21.75 | 22.10 | 21.15 | 21.60 | 21.60 | - | 627,620 |
| Jul 24, 2025 | 20.80 | 21.85 | 20.50 | 21.60 | 21.60 | 5.37% | 1,018,680 |
| Jul 23, 2025 | 19.90 | 20.85 | 19.64 | 20.50 | 20.50 | 4.17% | 779,733 |
| Jul 22, 2025 | 19.70 | 20.00 | 19.50 | 19.68 | 19.68 | - | 472,339 |
| Jul 21, 2025 | 19.34 | 20.10 | 19.32 | 19.68 | 19.68 | 1.76% | 925,814 |
| Jul 18, 2025 | 19.18 | 19.58 | 18.10 | 19.34 | 19.34 | 0.94% | 599,990 |