Flat Capital AB

FLATb
🏛️ 瑞典 →
18.90
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 8.06 8.73 8.06 8.47 0.0M
2022-12-29 8.16 8.30 7.92 8.06 0.0M
2022-12-28 8.58 8.87 8.15 8.16 0.0M
2022-12-27 8.42 8.96 8.29 8.57 0.0M
2022-12-23 8.48 8.55 8.12 8.42 0.0M
2022-12-22 8.11 8.59 8.06 8.59 0.0M
2022-12-21 8.42 8.42 8.11 8.11 0.0M
2022-12-20 8.58 9.18 8.33 8.42 0.0M
2022-12-19 8.63 8.63 8.55 8.58 0.0M
2022-12-16 8.82 9.77 8.64 8.68 0.0M
2022-12-15 8.96 9.90 8.69 8.82 0.0M
2022-12-14 8.98 8.98 8.65 8.96 0.0M
2022-12-13 8.56 9.27 8.55 8.82 0.0M
2022-12-12 9.00 9.00 8.48 8.56 0.0M
2022-12-09 9.25 9.42 8.91 9.00 0.0M
2022-12-08 9.13 9.45 8.97 9.25 0.0M
2022-12-07 9.80 9.80 8.99 9.13 0.0M
2022-12-06 9.81 9.90 9.61 9.69 0.0M
2022-12-05 9.80 10.08 9.80 9.81 0.0M
2022-12-02 9.14 10.34 9.14 9.80 0.0M
2022-12-01 10.12 10.17 9.73 10.11 0.0M
2022-11-30 9.59 10.17 9.59 10.12 0.0M
2022-11-29 9.62 9.75 9.27 9.59 0.0M
2022-11-28 9.63 9.77 9.22 9.62 0.0M
2022-11-25 9.82 9.90 9.45 9.63 0.0M
2022-11-24 9.09 9.89 8.87 9.78 0.0M
2022-11-23 9.14 9.14 8.82 9.09 0.0M
2022-11-22 8.85 9.17 8.82 9.14 0.0M
2022-11-21 8.46 9.00 8.46 8.85 0.0M
2022-11-18 9.18 9.88 8.40 8.46 0.0M
2022-11-17 8.53 8.62 8.46 8.51 0.0M
2022-11-16 8.59 8.59 8.29 8.50 0.0M
2022-11-15 8.93 9.09 8.55 8.59 0.0M
2022-11-14 8.93 9.01 8.56 8.93 0.0M
2022-11-11 8.65 9.00 8.65 8.93 0.0M
2022-11-10 8.19 9.00 8.01 8.65 0.1M
2022-11-09 8.29 8.29 8.14 8.19 0.0M
2022-11-08 8.47 8.47 8.13 8.29 0.0M
2022-11-07 8.33 8.77 8.33 8.52 0.0M
2022-11-04 8.19 8.72 8.19 8.33 0.0M
2022-11-03 8.63 8.64 8.16 8.19 0.0M
2022-11-02 8.67 8.67 8.37 8.64 0.0M
2022-11-01 8.58 8.75 8.38 8.67 0.0M
2022-10-31 8.81 8.81 8.36 8.58 0.0M
2022-10-28 8.62 8.81 8.36 8.81 0.0M
2022-10-27 8.65 8.82 8.48 8.62 0.0M
2022-10-26 8.55 8.64 8.34 8.55 0.0M
2022-10-25 8.87 8.87 8.29 8.55 0.0M
2022-10-24 8.69 8.87 8.24 8.64 0.0M
2022-10-21 8.33 8.95 7.83 8.69 0.0M
2022-10-20 8.46 8.46 8.09 8.33 0.0M
2022-10-19 8.27 8.80 8.19 8.46 0.0M
2022-10-18 8.34 8.91 8.28 8.28 0.0M
2022-10-17 8.18 8.73 8.18 8.33 0.0M
2022-10-14 8.19 8.46 8.10 8.17 0.0M
2022-10-13 8.24 8.48 8.14 8.23 0.0M
2022-10-12 8.28 8.40 8.10 8.24 0.0M
2022-10-11 8.56 8.73 8.12 8.40 0.0M
2022-10-10 8.25 8.73 8.10 8.56 0.0M
2022-10-07 8.10 8.24 7.83 8.23 0.0M
2022-10-06 7.83 8.10 7.83 8.10 0.0M
2022-10-05 7.82 8.08 7.80 7.80 0.0M
2022-10-04 7.67 8.26 7.67 7.82 0.0M
2022-10-03 8.10 8.13 7.62 7.72 0.0M
2022-09-30 8.20 8.20 7.69 8.10 0.0M
2022-09-29 8.35 8.41 8.11 8.20 0.0M
2022-09-28 8.11 8.47 7.93 8.27 0.0M
2022-09-27 8.19 9.18 8.10 8.57 0.0M
2022-09-26 8.73 8.73 7.78 8.19 0.0M
2022-09-23 8.20 9.60 7.82 8.29 0.0M
2022-09-22 9.00 9.90 8.10 8.20 0.1M
2022-09-21 9.72 9.72 8.83 9.27 0.0M
2022-09-20 9.63 10.26 9.18 9.72 0.1M
2022-09-19 9.45 9.90 9.03 9.63 0.1M
2022-09-16 8.51 10.26 8.51 9.91 0.0M
2022-09-15 8.10 8.53 7.76 8.28 0.0M
2022-09-14 8.08 8.41 7.80 8.10 0.0M
2022-09-13 7.99 8.56 7.74 8.08 0.0M
2022-09-12 8.42 8.56 7.90 7.99 0.0M
2022-09-09 8.24 8.53 8.24 8.33 0.0M
2022-09-08 8.19 8.36 7.79 8.24 0.0M
2022-09-07 8.11 8.55 8.11 8.19 0.0M
2022-09-06 8.01 8.28 8.01 8.10 0.0M
2022-09-05 8.06 8.46 7.83 8.01 0.1M
2022-09-02 8.37 8.52 7.83 8.46 0.1M
2022-09-01 8.99 8.99 8.38 8.55 0.1M
2022-08-31 9.45 9.45 8.73 9.01 0.1M
2022-08-30 9.46 9.99 9.13 9.45 0.0M
2022-08-29 9.90 9.90 9.13 9.46 0.0M
2022-08-26 10.12 10.12 9.53 9.99 0.0M
2022-08-25 9.58 10.53 9.19 10.12 0.0M
2022-08-24 9.27 9.59 9.27 9.58 0.0M
2022-08-23 9.19 9.60 9.12 9.59 0.0M
2022-08-22 9.80 9.80 9.18 9.34 0.0M
2022-08-19 9.81 9.90 9.70 9.80 0.0M
2022-08-18 9.81 9.81 9.49 9.81 0.0M
2022-08-17 10.04 10.13 9.70 9.81 0.0M
2022-08-16 10.53 10.53 10.08 10.17 0.0M
2022-08-15 10.89 11.08 10.45 10.53 0.0M
2022-08-12 10.63 10.93 10.26 10.89 0.0M
2022-08-11 10.89 10.96 10.04 10.80 0.0M
2022-08-10 10.24 11.16 10.02 10.84 0.0M
2022-08-09 10.66 12.42 9.48 10.25 0.0M
2022-08-08 10.97 10.97 10.47 10.66 0.0M
2022-08-05 11.31 11.31 10.35 10.98 0.0M
2022-08-04 11.89 12.11 11.08 11.31 0.1M
2022-08-03 12.06 12.16 11.89 11.89 0.0M
2022-08-02 12.15 12.15 11.51 12.06 0.0M
2022-08-01 11.89 12.30 11.53 12.15 0.0M
2022-07-29 12.41 12.41 10.80 11.89 0.0M
2022-07-28 12.16 12.42 11.84 12.11 0.1M
2022-07-27 10.81 12.33 10.81 11.61 0.1M
2022-07-26 11.20 12.41 10.45 10.81 0.2M
2022-07-25 9.84 11.26 9.81 11.15 0.1M
2022-07-22 8.91 10.33 8.83 9.75 0.1M
2022-07-21 8.99 9.17 8.74 8.82 0.0M
2022-07-20 9.18 9.18 8.39 9.00 0.1M
2022-07-19 8.33 8.37 8.18 8.35 0.0M
2022-07-18 8.55 8.55 8.16 8.38 0.0M
2022-07-15 8.91 8.91 8.45 8.55 0.0M
2022-07-14 8.78 9.22 8.55 8.80 0.0M
2022-07-13 9.36 9.36 8.55 8.78 0.0M
2022-07-12 8.55 9.41 8.55 9.00 0.0M
2022-07-11 7.93 9.90 7.92 8.54 0.1M
2022-07-08 7.56 8.17 7.56 7.92 0.0M
2022-07-07 7.58 7.70 7.47 7.47 0.0M
2022-07-06 7.50 8.24 7.50 7.53 0.1M
2022-07-05 7.51 8.19 7.47 7.47 0.0M
2022-07-04 8.11 8.11 7.47 7.51 0.1M
2022-07-01 8.33 8.63 8.13 8.33 0.0M
2022-06-30 8.79 8.82 8.11 8.33 0.0M
2022-06-29 8.46 9.00 8.42 8.79 0.0M
2022-06-28 8.70 8.70 8.38 8.46 0.0M
2022-06-27 8.64 9.00 8.58 8.70 0.0M
2022-06-23 8.55 8.73 8.10 8.64 0.0M
2022-06-22 8.28 8.81 7.88 8.50 0.1M
2022-06-21 8.63 8.82 8.28 8.28 0.0M
2022-06-20 7.79 8.82 7.79 8.63 0.1M
2022-06-17 7.47 8.89 7.47 7.79 0.1M
2022-06-16 8.19 8.81 7.68 7.75 0.1M
2022-06-15 8.02 8.19 7.47 8.02 0.1M
2022-06-14 8.42 8.91 7.88 8.02 0.1M
2022-06-13 9.00 9.00 8.28 8.42 0.1M
2022-06-10 9.63 9.63 8.92 9.18 0.1M
2022-06-09 9.67 10.11 9.13 9.63 0.1M
2022-06-08 8.65 10.31 8.57 9.68 0.1M
2022-06-07 9.00 9.44 8.28 8.65 0.2M
2022-06-03 9.41 9.41 8.98 9.00 0.1M
2022-06-02 9.64 9.64 9.05 9.41 0.1M
2022-06-01 9.64 9.64 9.21 9.46 0.1M
2022-05-31 9.64 9.64 9.21 9.63 0.1M
2022-05-30 10.14 10.17 9.00 9.64 0.1M
2022-05-27 9.19 10.31 8.91 10.14 0.2M
2022-05-25 10.17 10.17 9.11 9.18 0.2M
2022-05-24 11.70 11.71 9.95 10.17 0.5M
2022-05-23 12.98 13.16 11.82 12.16 0.1M
2022-05-20 13.24 14.13 12.77 12.99 0.1M
2022-05-19 12.82 13.24 12.15 13.24 0.1M
2022-05-18 12.78 13.14 12.61 12.84 0.0M
2022-05-17 12.16 12.87 12.16 12.78 0.0M
2022-05-16 13.24 13.24 12.61 12.61 0.0M
2022-05-13 13.23 13.50 12.74 13.25 0.1M
2022-05-12 12.62 12.97 12.15 12.97 0.1M
2022-05-11 11.70 13.13 11.44 12.63 0.1M
2022-05-10 11.70 13.82 11.30 11.71 0.1M
2022-05-09 12.16 12.34 11.36 11.71 0.1M
2022-05-06 11.98 12.34 11.36 12.16 0.2M
2022-05-05 13.08 13.08 12.34 12.34 0.1M
2022-05-04 13.16 13.21 12.46 12.64 0.1M
2022-05-03 14.01 14.75 13.97 14.61 0.0M
2022-05-02 14.19 14.19 13.57 13.93 0.1M
2022-04-29 14.00 15.00 14.00 14.21 0.1M
2022-04-28 15.20 15.20 13.87 14.00 0.1M
2022-04-27 15.32 15.94 14.66 15.20 0.1M
2022-04-26 15.83 16.10 15.11 15.32 0.1M
2022-04-25 16.27 16.27 14.90 15.81 0.2M
2022-04-22 17.05 17.20 16.11 16.29 0.1M
2022-04-21 16.95 17.50 16.30 17.05 0.1M
2022-04-20 16.61 17.04 16.61 16.95 0.1M
2022-04-19 17.01 17.50 16.31 16.60 0.1M
2022-04-14 16.60 17.20 16.55 16.99 0.0M
2022-04-13 15.31 15.57 14.67 14.95 0.1M
2022-04-12 15.76 15.76 14.60 15.27 0.1M
2022-04-11 17.51 17.75 16.00 16.55 0.2M
2022-04-08 16.29 16.72 15.55 15.67 0.1M
2022-04-07 18.88 18.88 17.91 18.02 0.1M
2022-04-06 19.40 19.49 18.32 18.88 0.1M
2022-04-05 19.72 19.74 19.03 19.51 0.0M
2022-04-04 19.75 19.75 19.00 19.72 0.0M
2022-04-01 19.36 19.74 18.75 19.74 0.1M
2022-03-31 19.59 19.75 19.00 19.36 0.0M
2022-03-30 17.69 18.00 17.06 17.64 0.1M
2022-03-29 20.00 20.90 19.12 19.70 0.1M
2022-03-28 19.73 20.42 19.08 19.96 0.1M
2022-03-25 18.46 18.46 17.20 17.76 0.1M
2022-03-24 19.55 19.80 19.28 19.79 0.0M
2022-03-23 18.03 18.70 17.58 17.59 0.1M
2022-03-22 18.36 18.36 17.79 18.02 0.1M
2022-03-21 20.40 20.49 19.78 20.45 0.1M
2022-03-18 20.98 21.35 20.22 20.40 0.1M
2022-03-17 19.81 20.76 18.60 18.88 0.1M
2022-03-16 20.59 22.32 20.59 21.95 0.1M
2022-03-15 18.46 19.77 18.03 18.53 0.1M
2022-03-14 20.96 20.96 20.01 20.50 0.1M
2022-03-11 21.48 23.00 20.50 20.95 0.2M
2022-03-10 22.66 22.97 21.04 21.48 0.1M
2022-03-09 21.59 22.79 21.59 22.64 0.1M
2022-03-08 19.40 22.64 19.40 21.00 0.1M
2022-03-07 20.00 20.89 18.70 19.51 0.2M
2022-03-04 21.19 21.76 20.01 20.10 0.1M
2022-03-03 21.21 21.99 20.40 21.20 0.1M
2022-03-02 22.10 22.48 20.83 21.20 0.1M
2022-03-01 22.00 22.62 21.90 22.09 0.0M
2022-02-28 23.12 23.20 22.03 22.62 0.0M
2022-02-25 21.51 23.84 21.51 23.20 0.1M
2022-02-24 19.80 22.48 19.30 21.50 0.2M
2022-02-23 22.27 23.63 21.12 21.78 0.1M
2022-02-22 20.31 24.04 19.37 22.27 0.2M
2022-02-21 23.25 24.18 20.34 20.97 0.2M
2022-02-18 22.26 23.92 21.31 23.24 0.2M
2022-02-17 24.98 25.52 23.06 23.46 0.1M
2022-02-16 25.27 27.09 24.76 24.98 0.0M
2022-02-15 24.59 25.17 24.33 24.99 0.0M
2022-02-14 24.50 25.18 23.77 24.60 0.2M
2022-02-11 26.42 27.59 25.30 26.53 0.0M
2022-02-10 26.53 27.98 25.59 26.43 0.1M
2022-02-09 25.96 26.86 25.92 26.19 0.1M
2022-02-08 26.43 28.03 25.91 26.10 0.0M
2022-02-07 27.03 28.65 25.29 26.44 0.1M
2022-02-04 27.75 28.99 26.16 27.03 0.1M
2022-02-03 29.54 29.54 27.66 27.75 0.0M
2022-02-02 29.35 30.78 28.29 29.55 0.1M
2022-02-01 27.27 29.04 27.27 29.02 0.1M
2022-01-31 26.66 27.60 26.66 27.26 0.0M
2022-01-28 26.19 27.10 26.16 26.63 0.0M
2022-01-27 27.49 27.50 25.90 26.33 0.1M
2022-01-26 25.85 27.50 25.85 27.01 0.1M
2022-01-25 25.48 27.10 25.48 25.84 0.1M
2022-01-24 26.54 26.66 23.48 25.29 0.2M
2022-01-21 27.10 27.17 26.15 26.66 0.1M
2022-01-20 26.25 28.75 26.24 27.57 0.0M
2022-01-19 26.30 27.41 25.18 26.15 0.1M
2022-01-18 27.17 27.17 25.67 26.32 0.1M
2022-01-17 28.36 28.37 27.11 27.31 0.1M
2022-01-14 28.08 28.91 27.99 28.37 0.1M
2022-01-13 28.77 29.99 28.77 29.27 0.0M
2022-01-12 27.90 30.14 27.90 28.76 0.1M
2022-01-11 27.72 28.94 27.41 27.80 0.1M
2022-01-10 30.51 30.99 27.11 27.68 0.2M
2022-01-07 31.96 33.69 29.80 30.02 0.1M
2022-01-05 32.43 32.60 31.07 31.96 0.0M
2022-01-04 32.74 34.76 30.99 31.07 0.1M
2022-01-03 30.26 33.39 29.80 32.73 0.1M