Skip to main content
Flat Capital AB (publ) (STO:FLAT.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
8.67
+0.06 (0.76%)
Apr 29, 2026, 3:11 PM CET

Flat Capital AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.879.008.678.70--1.58%202,066
Apr 27, 20268.979.228.838.848.84-1.56%460,587
Apr 24, 20269.319.318.678.988.98-4.11%1,047,579
Apr 23, 20269.779.779.369.379.37-4.19%399,196
Apr 22, 20269.829.929.629.789.78-0.46%280,561
Apr 21, 20269.9410.129.809.829.82-1.55%423,482
Apr 20, 202610.1310.139.909.989.98-1.53%292,163
Apr 17, 202610.2110.4010.0110.1310.13-0.59%599,902
Apr 16, 202610.0010.349.9110.1910.192.21%640,485
Apr 15, 20269.4810.049.409.979.975.06%427,875
Apr 14, 20269.279.579.269.499.494.06%274,053
Apr 13, 20269.169.218.929.129.12-0.33%233,187
Apr 10, 20269.129.329.129.159.150.33%365,829
Apr 9, 20269.159.259.009.129.12-0.71%268,353
Apr 8, 20269.399.809.139.199.191.49%594,924
Apr 7, 20269.189.449.009.059.05-0.55%495,952
Apr 2, 20269.6510.029.009.109.10-5.99%1,307,978
Apr 1, 20269.439.709.279.689.684.65%601,808
Mar 31, 20269.039.529.039.259.252.78%350,067
Mar 30, 20268.909.118.799.009.001.12%419,203
Mar 27, 20269.079.138.908.908.90-1.33%754,808
Mar 26, 20269.009.128.969.029.020.22%364,203
Mar 25, 20269.079.499.009.009.00-564,424
Mar 24, 20269.139.398.989.009.00-1.32%906,927
Mar 23, 20268.799.398.509.129.121.00%569,786
Mar 20, 20269.039.399.009.039.03-1,003,689
Mar 19, 20268.989.168.759.039.03-0.22%796,618
Mar 18, 20269.229.469.009.059.05-1.84%913,759
Mar 17, 20269.079.308.929.229.222.56%403,492
Mar 16, 20269.159.208.808.998.99-1.64%494,567
Mar 13, 20268.459.208.309.149.147.66%1,072,297
Mar 12, 20268.779.138.498.498.49-1.62%894,610
Mar 11, 20268.408.878.248.638.632.13%682,023
Mar 10, 20268.428.598.208.458.45-0.35%437,764
Mar 9, 20268.158.528.148.488.48-497,928
Mar 6, 20268.478.488.158.488.48-385,649
Mar 5, 20268.578.618.308.488.48-0.12%566,346
Mar 4, 20268.208.618.048.498.493.54%598,894
Mar 3, 20268.288.287.998.208.20-1.20%691,071
Mar 2, 20268.208.658.128.308.30-1.78%792,378
Feb 27, 20268.908.958.458.458.45-4.74%986,352
Feb 26, 20268.849.008.718.878.872.42%1,217,547
Feb 25, 20268.498.948.248.668.667.05%2,014,370
Feb 24, 20268.308.507.808.098.09-3.23%1,690,134
Feb 23, 20269.709.708.258.368.36-16.23%3,196,110
Feb 20, 20269.2610.009.009.989.987.66%3,045,305
Feb 19, 202611.1611.589.279.279.27-16.49%4,628,467
Feb 18, 202610.7611.1410.3411.1011.106.32%1,094,431
Feb 17, 202610.4610.6610.3210.4410.44-1.14%433,214
Feb 16, 202610.7010.9410.4210.5610.56-0.38%391,479
Feb 13, 202610.6210.7010.3610.6010.60-0.19%541,959
Feb 12, 202611.0211.0210.6010.6210.62-3.63%637,139
Feb 11, 202611.7211.7210.9011.0211.02-4.84%671,281
Feb 10, 202611.3211.7611.2211.5811.583.21%526,352
Feb 9, 202611.2811.4810.9611.2211.220.18%684,940
Feb 6, 202610.4811.4410.4211.2011.203.51%1,207,531
Feb 5, 202611.6011.6010.8210.8210.82-6.72%831,661
Feb 4, 202611.2211.6810.8011.6011.603.39%1,079,827
Feb 3, 202611.5811.8611.0211.2211.22-2.43%821,989
Feb 2, 202611.6811.7411.1011.5011.50-2.54%1,358,171
Jan 30, 202612.2612.2611.7411.8011.80-4.07%857,909
Jan 29, 202613.0613.2212.1612.3012.30-5.67%931,507
Jan 28, 202612.9813.2612.8013.0413.040.46%544,340
Jan 27, 202613.2213.3012.9612.9812.98-2.41%468,033
Jan 26, 202613.5413.6413.1413.3013.30-1.63%496,765
Jan 23, 202613.7214.0813.5013.5213.52-1.46%474,609
Jan 22, 202613.5613.9213.5613.7213.721.63%416,129
Jan 21, 202613.8013.8013.3213.5013.50-2.17%918,446
Jan 20, 202613.1614.0013.1013.8013.804.86%1,851,070
Jan 19, 202613.5213.5213.1013.1613.16-4.78%841,909
Jan 16, 202613.8413.9013.6013.8213.82-1.57%843,265
Jan 15, 202613.7614.2813.7614.0414.043.08%1,090,699
Jan 14, 202613.7614.1613.5013.6213.62-0.29%788,293
Jan 13, 202614.2014.2613.5813.6613.66-3.53%1,061,875
Jan 12, 202614.3415.2613.7014.1614.16-1.12%1,996,406
Jan 9, 202614.3014.4213.8814.3214.320.42%639,277
Jan 8, 202614.2614.6414.2414.2614.260.28%674,733
Jan 7, 202614.3214.7414.1614.2214.22-0.42%909,535
Jan 5, 202614.8814.9614.1814.2814.28-3.77%448,316
Jan 2, 202614.8015.1014.6614.8414.840.54%372,433
Dec 30, 202514.8215.1814.6214.7614.76-0.54%535,585
Dec 29, 202515.3015.6014.7414.8414.84-2.11%658,169
Dec 23, 202515.5015.8015.0215.1615.16-0.79%808,188
Dec 22, 202514.5415.3614.5015.2815.286.11%1,552,782
Dec 19, 202514.3614.6014.3014.4014.40-0.55%659,763
Dec 18, 202514.2014.6014.0014.4814.481.97%564,486
Dec 17, 202514.3614.5414.1014.2014.20-0.42%386,861
Dec 16, 202514.3614.8014.2414.2614.26-1.93%579,916
Dec 15, 202514.7014.9814.5014.5414.54-0.82%466,946
Dec 12, 202515.1615.3014.6614.6614.66-3.17%582,506
Dec 11, 202515.0015.4014.8615.1415.140.93%707,787
Dec 10, 202514.8015.0014.5215.0015.000.94%762,939
Dec 9, 202514.9015.1214.6814.8614.86-0.13%507,887
Dec 8, 202515.8415.9614.8214.8814.88-5.94%832,575
Dec 5, 202515.8215.9815.6215.8215.821.67%457,552
Dec 4, 202515.4415.6415.4215.5615.561.30%426,445
Dec 3, 202515.4215.6615.1015.3615.36-0.26%315,809
Dec 2, 202515.4815.5215.1015.4015.40-1.03%412,783
Dec 1, 202516.0216.0215.4615.5615.56-2.99%535,852
Nov 28, 202516.0816.3015.8816.0416.04-0.25%381,284