Firefly AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 204.00 | 204.00 | 199.00 | 204.00 | 191.22 | 1,311 |
| 2024-08-21 | 199.50 | 205.00 | 195.50 | 200.00 | 187.47 | 1,735 |
| 2024-08-20 | 206.00 | 207.00 | 194.50 | 199.50 | 187.00 | 5,647 |
| 2024-08-19 | 208.00 | 208.00 | 200.00 | 206.00 | 193.09 | 412 |
| 2024-08-16 | 209.00 | 215.00 | 206.00 | 208.00 | 194.97 | 3,559 |
| 2024-08-15 | 197.00 | 208.00 | 195.00 | 208.00 | 194.97 | 6,746 |
| 2024-08-14 | 194.00 | 200.00 | 194.00 | 197.00 | 184.65 | 1,670 |
| 2024-08-13 | 201.00 | 201.00 | 190.00 | 196.00 | 183.72 | 6,371 |
| 2024-08-12 | 204.00 | 204.00 | 198.00 | 201.00 | 188.40 | 1,618 |
| 2024-08-09 | 205.00 | 208.00 | 202.00 | 204.00 | 191.22 | 906 |
| 2024-08-08 | 200.00 | 211.00 | 200.00 | 205.00 | 192.15 | 2,530 |
| 2024-08-07 | 215.00 | 215.00 | 198.00 | 198.00 | 185.59 | 7,293 |
| 2024-08-06 | 195.00 | 215.00 | 195.00 | 205.00 | 192.15 | 2,537 |
| 2024-08-05 | 213.00 | 213.00 | 190.00 | 194.00 | 181.84 | 27,256 |
| 2024-08-02 | 215.00 | 216.00 | 213.00 | 214.00 | 200.59 | 1,668 |
| 2024-08-01 | 217.00 | 220.00 | 215.00 | 216.00 | 202.46 | 1,078 |
| 2024-07-31 | 220.00 | 220.00 | 214.00 | 218.00 | 204.34 | 606 |
| 2024-07-30 | 220.00 | 220.00 | 216.00 | 220.00 | 206.21 | 395 |
| 2024-07-29 | 219.00 | 220.00 | 210.00 | 220.00 | 206.21 | 3,080 |
| 2024-07-26 | 215.00 | 219.00 | 206.00 | 219.00 | 205.28 | 1,708 |
| 2024-07-25 | 217.00 | 220.00 | 211.00 | 215.00 | 201.53 | 1,300 |
| 2024-07-24 | 209.00 | 217.00 | 209.00 | 214.00 | 200.59 | 1,917 |
| 2024-07-23 | 207.00 | 210.00 | 205.00 | 209.00 | 195.90 | 1,289 |
| 2024-07-22 | 215.00 | 217.00 | 207.00 | 209.00 | 195.90 | 2,497 |
| 2024-07-19 | 216.00 | 216.00 | 210.00 | 212.00 | 198.71 | 1,655 |
| 2024-07-18 | 213.00 | 216.00 | 211.00 | 216.00 | 202.46 | 1,721 |
| 2024-07-17 | 215.00 | 217.00 | 210.00 | 213.00 | 199.65 | 1,520 |
| 2024-07-16 | 211.00 | 214.00 | 208.00 | 214.00 | 200.59 | 2,915 |
| 2024-07-15 | 209.00 | 212.00 | 205.00 | 208.00 | 194.97 | 3,129 |
| 2024-07-12 | 201.00 | 209.00 | 196.50 | 209.00 | 195.90 | 3,906 |
| 2024-07-11 | 200.00 | 207.00 | 198.00 | 202.00 | 189.34 | 2,229 |
| 2024-07-10 | 203.00 | 207.00 | 195.50 | 196.00 | 183.72 | 7,748 |
| 2024-07-09 | 214.00 | 214.00 | 203.00 | 203.00 | 190.28 | 5,118 |
| 2024-07-08 | 215.00 | 215.00 | 209.00 | 214.00 | 200.59 | 4,721 |
| 2024-07-05 | 220.00 | 220.00 | 213.00 | 215.00 | 201.53 | 4,095 |
| 2024-07-04 | 222.00 | 223.00 | 216.00 | 220.00 | 206.21 | 1,118 |
| 2024-07-03 | 226.00 | 226.00 | 220.00 | 223.00 | 209.03 | 1,417 |
| 2024-07-02 | 226.00 | 226.00 | 223.00 | 226.00 | 211.84 | 1,566 |
| 2024-07-01 | 228.00 | 229.00 | 225.00 | 226.00 | 211.84 | 1,488 |
| 2024-06-28 | 229.00 | 229.00 | 225.00 | 228.00 | 213.71 | 1,022 |
| 2024-06-27 | 230.00 | 230.00 | 225.00 | 229.00 | 214.65 | 1,434 |
| 2024-06-26 | 229.00 | 230.00 | 227.00 | 230.00 | 215.59 | 381 |
| 2024-06-25 | 230.00 | 230.00 | 225.00 | 229.00 | 214.65 | 513 |
| 2024-06-24 | 232.00 | 232.00 | 226.00 | 229.00 | 214.65 | 2,114 |
| 2024-06-20 | 228.00 | 229.00 | 224.00 | 224.00 | 209.96 | 3,203 |
| 2024-06-19 | 230.00 | 230.00 | 226.00 | 228.00 | 213.71 | 1,919 |
| 2024-06-18 | 228.00 | 228.00 | 224.00 | 228.00 | 213.71 | 601 |
| 2024-06-17 | 223.00 | 228.00 | 222.00 | 228.00 | 213.71 | 2,283 |
| 2024-06-14 | 223.00 | 227.00 | 222.00 | 223.00 | 209.03 | 6,871 |
| 2024-06-13 | 222.00 | 225.00 | 222.00 | 223.00 | 209.03 | 2,362 |
| 2024-06-12 | 222.00 | 223.00 | 222.00 | 223.00 | 209.03 | 1,652 |
| 2024-06-11 | 224.00 | 224.00 | 216.00 | 222.00 | 208.09 | 1,298 |
| 2024-06-10 | 223.00 | 224.00 | 216.00 | 224.00 | 209.96 | 2,830 |
| 2024-06-07 | 224.00 | 225.00 | 222.00 | 223.00 | 209.03 | 1,146 |
| 2024-06-05 | 225.00 | 226.00 | 221.00 | 224.00 | 209.96 | 1,140 |
| 2024-06-04 | 223.00 | 225.00 | 220.00 | 223.00 | 209.03 | 2,208 |
| 2024-06-03 | 229.00 | 229.00 | 222.00 | 223.00 | 209.03 | 3,035 |
| 2024-05-31 | 228.00 | 236.00 | 220.00 | 229.00 | 214.65 | 4,299 |
| 2024-05-30 | 232.00 | 238.00 | 225.00 | 228.00 | 213.71 | 2,872 |
| 2024-05-29 | 228.00 | 235.00 | 222.00 | 232.00 | 217.46 | 3,523 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 6.0000 SEK |
| 2025-04-30 | 5.5000 SEK |
| 2024-05-08 | 4.7500 SEK |
| 2023-04-25 | 3.0000 SEK |
| 2022-04-27 | 2.5000 SEK |
| 2021-04-28 | 2.1000 SEK |
| 2019-05-10 | 1.9000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.