Firefly AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 228.00 | 238.00 | 220.00 | 231.00 | 216.52 | 6,266 |
| 2024-05-27 | 220.00 | 228.00 | 218.00 | 228.00 | 213.71 | 4,170 |
| 2024-05-24 | 216.00 | 222.00 | 212.00 | 220.00 | 206.21 | 7,502 |
| 2024-05-23 | 215.00 | 217.00 | 213.00 | 217.00 | 203.40 | 2,598 |
| 2024-05-22 | 214.00 | 216.00 | 212.00 | 216.00 | 202.46 | 3,279 |
| 2024-05-21 | 215.00 | 217.00 | 212.00 | 214.00 | 200.59 | 2,388 |
| 2024-05-20 | 216.00 | 217.00 | 210.00 | 211.00 | 197.78 | 2,725 |
| 2024-05-17 | 215.00 | 216.00 | 212.00 | 215.00 | 201.53 | 619 |
| 2024-05-16 | 215.00 | 218.00 | 213.00 | 215.00 | 201.53 | 2,367 |
| 2024-05-15 | 213.00 | 214.00 | 210.00 | 214.00 | 200.59 | 3,730 |
| 2024-05-14 | 205.00 | 212.00 | 200.00 | 212.00 | 198.71 | 4,305 |
| 2024-05-13 | 212.00 | 213.00 | 205.00 | 205.00 | 192.15 | 2,894 |
| 2024-05-10 | 219.00 | 219.00 | 212.00 | 214.00 | 200.59 | 3,937 |
| 2024-05-08 | 220.00 | 222.00 | 216.00 | 219.00 | 205.28 | 3,417 |
| 2024-05-07 | 202.00 | 219.00 | 202.00 | 219.00 | 200.82 | 11,575 |
| 2024-05-06 | 197.00 | 201.00 | 193.00 | 193.00 | 176.98 | 3,807 |
| 2024-05-03 | 201.00 | 202.00 | 197.00 | 197.00 | 180.65 | 3,834 |
| 2024-05-02 | 198.50 | 206.00 | 195.50 | 198.50 | 182.02 | 12,702 |
| 2024-04-30 | 195.00 | 205.00 | 195.00 | 198.50 | 182.02 | 1,813 |
| 2024-04-29 | 191.00 | 195.00 | 188.00 | 195.00 | 178.82 | 2,001 |
| 2024-04-26 | 193.50 | 193.50 | 189.00 | 191.00 | 175.15 | 1,318 |
| 2024-04-25 | 187.00 | 191.00 | 187.00 | 189.00 | 173.31 | 1,820 |
| 2024-04-24 | 201.00 | 201.00 | 185.00 | 187.00 | 171.48 | 4,025 |
| 2024-04-23 | 187.00 | 190.50 | 184.00 | 188.50 | 172.85 | 4,987 |
| 2024-04-22 | 191.00 | 194.00 | 185.00 | 186.50 | 171.02 | 4,637 |
| 2024-04-19 | 196.00 | 196.00 | 189.00 | 190.00 | 174.23 | 1,612 |
| 2024-04-18 | 203.00 | 203.00 | 195.00 | 196.00 | 179.73 | 823 |
| 2024-04-17 | 203.00 | 203.00 | 195.00 | 197.50 | 181.11 | 5,322 |
| 2024-04-16 | 196.00 | 203.00 | 187.00 | 203.00 | 186.15 | 6,417 |
| 2024-04-15 | 201.00 | 201.00 | 193.00 | 196.00 | 179.73 | 2,847 |
| 2024-04-12 | 205.00 | 206.00 | 200.00 | 201.00 | 184.32 | 3,306 |
| 2024-04-11 | 205.00 | 207.00 | 200.00 | 207.00 | 189.82 | 4,832 |
| 2024-04-10 | 209.00 | 214.00 | 203.00 | 205.00 | 187.99 | 9,059 |
| 2024-04-09 | 209.00 | 209.00 | 205.00 | 205.00 | 187.99 | 9,202 |
| 2024-04-08 | 192.00 | 212.00 | 192.00 | 208.00 | 190.74 | 23,432 |
| 2024-04-05 | 191.00 | 193.00 | 189.50 | 192.50 | 176.52 | 1,269 |
| 2024-04-04 | 189.50 | 193.00 | 188.50 | 191.00 | 175.15 | 3,426 |
| 2024-04-03 | 193.50 | 195.00 | 186.00 | 189.50 | 173.77 | 1,603 |
| 2024-04-02 | 188.00 | 197.50 | 185.00 | 186.50 | 171.02 | 11,088 |
| 2024-03-28 | 188.00 | 188.00 | 183.50 | 188.00 | 172.40 | 1,807 |
| 2024-03-27 | 185.00 | 189.50 | 180.00 | 189.00 | 173.31 | 7,067 |
| 2024-03-26 | 180.00 | 185.00 | 180.00 | 185.00 | 169.65 | 1,703 |
| 2024-03-25 | 174.00 | 180.00 | 174.00 | 180.00 | 165.06 | 1,677 |
| 2024-03-22 | 177.50 | 177.50 | 170.50 | 173.50 | 159.10 | 1,220 |
| 2024-03-21 | 168.00 | 178.00 | 168.00 | 178.00 | 163.23 | 2,085 |
| 2024-03-20 | 165.50 | 170.00 | 165.50 | 167.00 | 153.14 | 1,667 |
| 2024-03-19 | 164.00 | 167.50 | 164.00 | 165.50 | 151.76 | 1,058 |
| 2024-03-18 | 158.50 | 165.00 | 154.00 | 163.00 | 149.47 | 6,570 |
| 2024-03-15 | 160.00 | 161.00 | 157.00 | 161.00 | 147.64 | 1,486 |
| 2024-03-14 | 158.00 | 160.50 | 156.00 | 160.00 | 146.72 | 9,532 |
| 2024-03-13 | 162.00 | 165.00 | 160.00 | 160.50 | 147.18 | 2,362 |
| 2024-03-12 | 163.50 | 166.00 | 161.50 | 162.50 | 149.01 | 1,857 |
| 2024-03-11 | 163.00 | 168.50 | 162.00 | 163.50 | 149.93 | 1,111 |
| 2024-03-08 | 165.50 | 165.50 | 158.50 | 163.00 | 149.47 | 8,857 |
| 2024-03-07 | 169.00 | 169.00 | 163.50 | 165.50 | 151.76 | 6,604 |
| 2024-03-06 | 167.00 | 171.50 | 165.00 | 169.00 | 154.97 | 10,213 |
| 2024-03-05 | 171.50 | 172.00 | 166.00 | 167.00 | 153.14 | 3,725 |
| 2024-03-04 | 168.00 | 175.00 | 166.50 | 171.50 | 157.27 | 4,013 |
| 2024-03-01 | 166.50 | 170.50 | 164.50 | 168.00 | 154.06 | 7,524 |
| 2024-02-29 | 168.50 | 168.50 | 159.00 | 166.50 | 152.68 | 18,885 |
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.