Flat Capital AB (FLATb)

FLATb
🏛️ 스웨덴 →
18.46
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.18 12.20 11.66 12.02 0.0M
2023-12-28 12.02 12.18 11.70 12.18 0.0M
2023-12-27 11.38 13.16 11.38 11.96 0.1M
2023-12-22 11.34 11.58 11.20 11.38 0.0M
2023-12-21 11.00 11.46 10.98 11.34 0.0M
2023-12-20 11.10 11.60 11.00 11.36 0.0M
2023-12-19 10.70 11.30 10.70 11.10 0.0M
2023-12-18 11.10 11.26 10.70 10.70 0.0M
2023-12-15 10.70 11.26 10.66 11.10 0.0M
2023-12-14 10.62 11.26 10.58 10.70 0.0M
2023-12-13 10.52 10.52 10.16 10.48 0.0M
2023-12-12 11.08 11.16 10.32 10.50 0.1M
2023-12-11 11.28 11.28 10.58 10.90 0.1M
2023-12-08 11.32 11.36 10.68 11.28 0.1M
2023-12-07 11.34 11.34 10.66 10.96 0.0M
2023-12-06 10.88 11.54 10.60 11.16 0.1M
2023-12-05 10.62 11.88 10.54 10.98 0.1M
2023-12-04 10.60 11.34 10.60 10.62 0.1M
2023-12-01 10.28 10.60 10.24 10.56 0.0M
2023-11-30 10.32 10.32 9.82 10.28 0.0M
2023-11-29 10.40 10.70 10.12 10.32 0.0M
2023-11-28 9.96 10.82 9.96 10.40 0.0M
2023-11-27 10.16 10.80 10.00 10.18 0.0M
2023-11-24 9.95 10.52 9.95 10.16 0.0M
2023-11-23 10.38 10.44 9.88 9.95 0.0M
2023-11-22 9.90 10.86 9.90 10.14 0.1M
2023-11-21 9.70 9.70 9.39 9.56 0.0M
2023-11-20 10.58 10.58 9.20 9.71 0.1M
2023-11-17 10.90 10.90 10.42 10.80 0.0M
2023-11-16 10.80 10.92 10.50 10.90 0.0M
2023-11-15 10.60 10.88 10.26 10.80 0.0M
2023-11-14 10.46 10.58 10.00 10.58 0.0M
2023-11-13 10.40 10.60 9.76 10.46 0.1M
2023-11-10 10.12 10.80 10.00 10.40 0.1M
2023-11-09 9.99 10.20 9.91 10.16 0.0M
2023-11-08 10.00 10.06 9.56 9.99 0.0M
2023-11-07 9.91 10.30 9.63 9.98 0.1M
2023-11-06 9.00 10.00 9.00 10.00 0.1M
2023-11-03 8.15 8.49 8.15 8.49 0.0M
2023-11-02 8.15 8.16 8.03 8.15 0.0M
2023-11-01 8.17 8.29 8.06 8.16 0.0M
2023-10-31 8.20 8.31 8.11 8.17 0.0M
2023-10-30 8.17 8.36 7.92 8.10 0.0M
2023-10-27 8.80 8.85 7.82 8.17 0.0M
2023-10-26 8.96 8.96 8.49 8.80 0.0M
2023-10-25 9.09 9.09 8.26 8.96 0.1M
2023-10-24 8.66 9.64 8.66 9.09 0.0M
2023-10-23 9.00 9.00 8.47 8.67 0.0M
2023-10-20 8.53 9.87 8.41 9.03 0.0M
2023-10-19 8.60 9.28 8.54 8.54 0.0M
2023-10-18 9.05 9.20 8.77 8.88 0.0M
2023-10-17 9.12 9.59 9.00 9.10 0.0M
2023-10-16 9.26 9.30 9.00 9.12 0.0M
2023-10-13 9.99 9.99 9.06 9.27 0.0M
2023-10-12 9.84 9.84 9.40 9.50 0.0M
2023-10-11 9.54 9.67 9.46 9.47 0.0M
2023-10-10 9.72 10.00 9.43 9.67 0.0M
2023-10-09 10.00 10.14 9.70 9.72 0.0M
2023-10-06 10.36 10.36 9.95 10.00 0.0M
2023-10-05 9.90 10.48 9.80 10.36 0.0M
2023-10-04 9.82 10.16 9.60 9.90 0.0M
2023-10-03 9.70 10.16 9.54 9.82 0.0M
2023-10-02 10.20 10.46 9.72 9.72 0.0M
2023-09-29 10.40 10.40 10.00 10.16 0.0M
2023-09-28 10.40 10.50 10.16 10.40 0.0M
2023-09-27 9.90 10.52 9.90 10.40 0.0M
2023-09-26 10.00 10.00 9.59 9.88 0.0M
2023-09-25 10.10 10.32 9.95 10.18 0.0M
2023-09-22 10.12 10.20 9.85 10.10 0.0M
2023-09-21 9.98 10.24 9.72 10.12 0.0M
2023-09-20 10.60 10.74 10.24 10.44 0.0M
2023-09-19 10.36 10.88 9.78 10.60 0.0M
2023-09-18 10.80 10.80 10.22 10.38 0.0M
2023-09-15 10.74 10.88 10.54 10.80 0.0M
2023-09-14 10.52 10.84 10.36 10.74 0.0M
2023-09-13 10.60 10.72 10.20 10.52 0.0M
2023-09-12 10.80 11.08 10.36 10.72 0.0M
2023-09-11 10.40 10.96 10.38 10.80 0.1M
2023-09-08 10.76 10.80 10.20 10.38 0.0M
2023-09-07 10.30 11.04 10.10 10.76 0.0M
2023-09-06 10.12 10.62 9.82 10.30 0.0M
2023-09-05 10.72 10.72 9.91 10.18 0.0M
2023-09-04 11.10 11.10 10.04 10.74 0.0M
2023-09-01 10.78 11.64 10.46 11.08 0.0M
2023-08-31 9.37 10.94 9.37 10.82 0.2M
2023-08-30 9.15 9.37 9.10 9.37 0.0M
2023-08-29 9.25 9.46 9.20 9.38 0.0M
2023-08-28 9.45 9.48 9.22 9.25 0.0M
2023-08-25 9.33 9.48 9.19 9.45 0.0M
2023-08-24 9.50 9.54 9.22 9.33 0.0M
2023-08-23 9.60 9.60 9.32 9.46 0.0M
2023-08-22 9.36 9.53 9.12 9.52 0.0M
2023-08-21 9.53 9.69 9.23 9.36 0.0M
2023-08-18 9.50 9.59 9.20 9.53 0.0M
2023-08-17 9.40 10.00 9.26 9.50 0.0M
2023-08-16 9.29 9.50 9.12 9.40 0.0M
2023-08-15 9.44 9.59 9.12 9.29 0.0M
2023-08-14 9.52 10.26 9.25 9.44 0.1M
2023-08-11 10.56 10.82 9.10 9.51 0.1M
2023-08-10 11.40 11.98 10.56 10.56 0.0M
2023-08-09 12.00 12.42 11.06 11.40 0.0M
2023-08-08 11.17 11.35 10.35 11.24 0.0M
2023-08-07 10.95 11.33 10.62 11.17 0.0M
2023-08-04 10.95 11.26 10.64 10.95 0.0M
2023-08-03 10.93 11.47 10.59 10.95 0.0M
2023-08-02 10.59 11.26 10.55 10.93 0.0M
2023-08-01 10.23 11.24 10.08 10.59 0.0M
2023-07-31 10.35 10.35 10.08 10.23 0.0M
2023-07-28 10.30 10.73 10.08 10.44 0.0M
2023-07-27 10.52 10.62 10.10 10.30 0.0M
2023-07-26 10.08 10.80 10.07 10.52 0.0M
2023-07-25 9.90 10.10 9.74 10.08 0.0M
2023-07-24 9.44 10.23 9.36 9.92 0.0M
2023-07-21 9.54 9.54 9.24 9.44 0.0M
2023-07-20 9.89 10.08 9.18 9.60 0.1M
2023-07-19 10.35 10.61 9.60 9.89 0.1M
2023-07-18 9.94 10.37 9.94 10.35 0.0M
2023-07-17 10.12 10.12 9.81 9.94 0.0M
2023-07-14 9.94 10.23 9.81 10.12 0.0M
2023-07-13 9.72 9.96 9.51 9.94 0.0M
2023-07-12 9.78 9.85 9.51 9.74 0.0M
2023-07-11 9.62 9.96 9.54 9.78 0.0M
2023-07-10 10.07 10.07 9.36 9.96 0.0M
2023-07-07 10.12 10.14 9.80 10.14 0.0M
2023-07-06 10.52 10.82 9.90 10.14 0.0M
2023-07-05 10.26 11.08 10.26 10.52 0.0M
2023-07-04 9.99 10.44 9.99 10.10 0.0M
2023-07-03 10.26 10.26 9.80 9.94 0.0M
2023-06-30 10.37 10.52 10.12 10.26 0.0M
2023-06-29 10.62 10.62 10.32 10.37 0.0M
2023-06-28 10.86 10.86 10.44 10.48 0.0M
2023-06-27 10.66 11.18 10.23 10.57 0.0M
2023-06-26 11.51 11.51 10.19 10.66 0.1M
2023-06-22 11.54 11.71 11.31 11.51 0.0M
2023-06-21 11.42 11.78 11.38 11.54 0.0M
2023-06-20 11.35 11.92 11.35 11.38 0.0M
2023-06-19 11.65 11.65 11.06 11.35 0.0M
2023-06-16 10.99 12.16 10.82 11.65 0.0M
2023-06-15 11.35 11.89 10.26 10.99 0.0M
2023-06-14 12.43 12.43 11.02 11.36 0.0M
2023-06-13 12.52 12.61 11.96 12.44 0.0M
2023-06-12 11.71 13.04 11.45 12.52 0.0M
2023-06-09 11.71 11.71 11.26 11.71 0.0M
2023-06-08 11.83 11.83 11.24 11.71 0.0M
2023-06-07 11.62 11.89 11.38 11.83 0.0M
2023-06-05 11.44 11.65 11.00 11.62 0.0M
2023-06-02 11.17 11.87 10.82 11.65 0.0M
2023-06-01 11.42 11.44 10.93 11.15 0.0M
2023-05-31 12.01 12.01 11.27 11.44 0.0M
2023-05-30 11.29 12.14 11.26 11.92 0.1M
2023-05-29 10.70 11.63 10.70 11.22 0.0M
2023-05-26 9.74 11.18 9.74 10.70 0.1M
2023-05-25 9.63 9.89 9.53 9.63 0.0M
2023-05-24 9.96 9.99 9.44 9.63 0.0M
2023-05-23 10.03 10.08 9.60 10.01 0.0M
2023-05-22 9.09 10.05 8.44 10.03 0.1M
2023-05-19 9.45 9.45 9.00 9.36 0.0M
2023-05-17 9.89 9.90 9.45 9.53 0.0M
2023-05-16 9.45 10.32 9.36 9.76 0.0M
2023-05-15 9.76 9.76 9.22 9.54 0.0M
2023-05-12 9.72 9.87 9.35 9.76 0.0M
2023-05-11 9.80 10.21 9.63 9.87 0.1M
2023-05-10 9.42 9.81 9.42 9.72 0.0M
2023-05-09 9.31 9.42 8.56 9.42 0.1M
2023-05-08 9.35 9.89 9.24 9.31 0.0M
2023-05-05 9.00 9.35 8.82 9.35 0.0M
2023-05-04 8.91 9.49 8.78 9.00 0.0M
2023-05-03 9.45 9.51 8.57 8.91 0.1M
2023-05-02 8.06 10.35 7.77 9.17 0.3M
2023-04-28 7.39 8.00 7.39 7.46 0.0M
2023-04-27 7.20 7.39 7.14 7.39 0.0M
2023-04-26 7.20 7.38 7.10 7.28 0.0M
2023-04-25 7.38 7.38 7.19 7.23 0.0M
2023-04-24 7.69 7.69 7.38 7.50 0.0M
2023-04-21 7.67 7.98 7.57 7.73 0.0M
2023-04-20 7.83 7.83 7.65 7.65 0.0M
2023-04-19 7.98 7.98 7.67 7.91 0.0M
2023-04-18 8.24 8.28 7.82 7.98 0.0M
2023-04-17 7.70 8.19 7.57 8.00 0.0M
2023-04-14 7.54 8.02 7.36 7.70 0.1M
2023-04-13 7.46 7.64 7.40 7.51 0.0M
2023-04-12 7.32 7.46 7.25 7.37 0.0M
2023-04-11 7.44 7.65 7.21 7.32 0.1M
2023-04-06 6.99 7.47 6.87 7.44 0.0M
2023-04-05 7.07 7.19 6.93 6.99 0.0M
2023-04-04 6.96 7.20 6.72 7.07 0.0M
2023-04-03 7.06 7.07 6.96 6.96 0.0M
2023-03-31 7.16 7.16 6.70 6.97 0.0M
2023-03-30 6.99 7.20 6.41 7.16 0.1M
2023-03-29 6.64 7.20 6.41 6.99 0.0M
2023-03-28 7.20 7.20 6.66 6.66 0.0M
2023-03-27 7.44 7.47 7.04 7.20 0.0M
2023-03-24 7.47 7.47 7.39 7.44 0.0M
2023-03-23 7.48 7.63 7.34 7.47 0.0M
2023-03-22 7.38 7.64 7.30 7.48 0.0M
2023-03-21 7.09 7.46 6.93 7.31 0.0M
2023-03-20 7.46 7.46 6.61 7.09 0.1M
2023-03-17 7.65 7.65 7.29 7.46 0.0M
2023-03-16 7.26 7.60 7.26 7.52 0.0M
2023-03-15 7.69 7.69 7.48 7.60 0.0M
2023-03-14 7.92 7.92 7.29 7.69 0.0M
2023-03-13 8.32 8.32 7.56 7.96 0.1M
2023-03-10 8.40 8.46 8.12 8.42 0.0M
2023-03-09 8.46 8.54 8.20 8.40 0.0M
2023-03-08 8.33 8.54 8.11 8.46 0.0M
2023-03-07 8.31 8.53 8.11 8.37 0.0M
2023-03-06 7.68 8.37 7.68 8.31 0.0M
2023-03-03 8.36 8.54 8.28 8.37 0.0M
2023-03-02 8.52 8.52 8.11 8.36 0.0M
2023-03-01 8.37 8.69 8.37 8.52 0.0M
2023-02-28 8.31 8.46 7.82 8.37 0.1M
2023-02-27 8.33 8.60 8.10 8.46 0.0M
2023-02-24 8.23 8.73 8.19 8.33 0.0M
2023-02-23 7.65 8.28 7.47 8.23 0.0M
2023-02-22 7.94 7.94 7.40 7.65 0.1M
2023-02-21 8.00 8.22 7.87 7.94 0.0M
2023-02-20 8.28 8.28 7.98 8.10 0.0M
2023-02-17 8.24 8.45 7.92 8.28 0.1M
2023-02-16 8.55 8.55 7.96 8.24 0.1M
2023-02-15 8.25 8.72 8.25 8.55 0.0M
2023-02-14 8.27 8.39 8.21 8.25 0.0M
2023-02-13 8.28 8.46 8.14 8.27 0.0M
2023-02-10 8.31 8.64 8.20 8.25 0.0M
2023-02-09 8.37 8.46 8.25 8.31 0.0M
2023-02-08 8.40 8.40 8.25 8.31 0.0M
2023-02-07 8.23 8.40 8.07 8.40 0.0M
2023-02-06 8.51 8.69 8.10 8.23 0.0M
2023-02-03 8.72 8.72 8.43 8.51 0.0M
2023-02-02 8.35 8.85 8.35 8.72 0.0M
2023-02-01 8.38 8.55 8.21 8.55 0.0M
2023-01-31 8.19 8.39 8.19 8.39 0.0M
2023-01-30 8.29 8.44 8.20 8.28 0.0M
2023-01-27 8.40 8.40 8.19 8.29 0.0M
2023-01-26 8.77 8.77 8.20 8.40 0.0M
2023-01-25 8.95 8.95 8.55 8.77 0.0M
2023-01-24 9.14 9.18 8.79 8.95 0.0M
2023-01-23 8.77 9.18 8.73 9.14 0.0M
2023-01-20 9.10 9.34 8.65 8.82 0.0M
2023-01-19 9.22 9.22 8.76 9.10 0.0M
2023-01-18 9.18 9.27 8.64 9.27 0.1M
2023-01-17 9.59 9.64 9.00 9.18 0.0M
2023-01-16 9.40 9.78 9.05 9.36 0.0M
2023-01-13 8.79 9.90 8.79 9.37 0.0M
2023-01-12 8.73 9.02 8.31 8.79 0.0M
2023-01-11 8.78 9.00 8.72 8.72 0.0M
2023-01-10 8.58 8.78 8.55 8.78 0.0M
2023-01-09 8.18 8.78 8.17 8.58 0.1M
2023-01-05 8.30 8.30 8.14 8.18 0.0M
2023-01-04 8.63 8.63 8.19 8.30 0.0M
2023-01-03 8.26 8.68 8.24 8.46 0.0M
2023-01-02 8.47 8.55 8.10 8.46 0.0M