Firefly AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 178.00 | 178.00 | 166.00 | 169.50 | 155.43 | 17,072 |
| 2024-02-27 | 181.50 | 183.00 | 175.00 | 178.00 | 163.23 | 6,565 |
| 2024-02-26 | 180.00 | 189.00 | 180.00 | 181.50 | 166.44 | 4,184 |
| 2024-02-23 | 175.00 | 193.00 | 175.00 | 183.00 | 167.81 | 3,878 |
| 2024-02-22 | 177.00 | 179.00 | 173.00 | 175.00 | 160.48 | 14,471 |
| 2024-02-21 | 188.50 | 188.50 | 170.50 | 176.50 | 161.85 | 48,630 |
| 2024-02-20 | 195.50 | 204.00 | 190.50 | 200.00 | 183.40 | 10,020 |
| 2024-02-19 | 185.50 | 197.50 | 182.50 | 194.00 | 177.90 | 7,093 |
| 2024-02-16 | 188.00 | 189.00 | 183.50 | 185.50 | 170.10 | 4,168 |
| 2024-02-15 | 190.00 | 190.00 | 183.50 | 188.00 | 172.40 | 4,262 |
| 2024-02-14 | 189.00 | 199.00 | 189.00 | 190.00 | 174.23 | 19,583 |
| 2024-02-13 | 192.00 | 197.50 | 188.00 | 189.00 | 173.31 | 15,875 |
| 2024-02-12 | 188.00 | 192.00 | 188.00 | 192.00 | 176.06 | 2,470 |
| 2024-02-09 | 187.00 | 191.50 | 187.00 | 187.50 | 171.94 | 1,509 |
| 2024-02-08 | 190.50 | 192.50 | 182.00 | 187.00 | 171.48 | 4,829 |
| 2024-02-07 | 190.50 | 192.50 | 188.50 | 189.50 | 173.77 | 3,405 |
| 2024-02-06 | 191.50 | 195.00 | 189.00 | 190.50 | 174.69 | 4,399 |
| 2024-02-05 | 196.00 | 196.00 | 188.00 | 191.50 | 175.61 | 3,368 |
| 2024-02-02 | 189.00 | 196.50 | 188.00 | 190.00 | 174.23 | 21,078 |
| 2024-02-01 | 183.00 | 189.00 | 183.00 | 188.50 | 172.85 | 10,460 |
| 2024-01-31 | 183.00 | 183.00 | 179.50 | 181.00 | 165.98 | 2,997 |
| 2024-01-30 | 184.50 | 185.00 | 179.00 | 183.00 | 167.81 | 4,819 |
| 2024-01-29 | 180.50 | 182.00 | 178.50 | 180.00 | 165.06 | 3,178 |
| 2024-01-26 | 178.00 | 180.50 | 174.50 | 180.50 | 165.52 | 4,071 |
| 2024-01-25 | 178.00 | 178.00 | 175.00 | 177.00 | 162.31 | 1,124 |
| 2024-01-24 | 180.50 | 183.50 | 174.50 | 178.00 | 163.23 | 3,386 |
| 2024-01-23 | 181.00 | 181.00 | 172.50 | 176.00 | 161.39 | 5,263 |
| 2024-01-22 | 180.00 | 181.00 | 176.50 | 179.00 | 164.14 | 2,263 |
| 2024-01-19 | 177.00 | 183.50 | 177.00 | 181.00 | 165.98 | 2,896 |
| 2024-01-18 | 179.50 | 181.50 | 175.00 | 177.50 | 162.77 | 7,164 |
| 2024-01-17 | 190.00 | 190.00 | 176.00 | 179.50 | 164.60 | 4,768 |
| 2024-01-16 | 182.50 | 183.00 | 178.50 | 179.00 | 164.14 | 2,801 |
| 2024-01-15 | 190.00 | 190.00 | 182.50 | 183.00 | 167.81 | 4,693 |
| 2024-01-12 | 192.00 | 194.50 | 186.00 | 190.00 | 174.23 | 3,985 |
| 2024-01-11 | 184.00 | 193.00 | 184.00 | 191.50 | 175.61 | 11,753 |
| 2024-01-10 | 181.00 | 184.50 | 180.00 | 184.00 | 168.73 | 8,595 |
| 2024-01-09 | 177.00 | 185.50 | 177.00 | 180.00 | 165.06 | 8,812 |
| 2024-01-08 | 173.00 | 177.00 | 173.00 | 177.00 | 162.31 | 6,603 |
| 2024-01-05 | 173.50 | 173.50 | 170.50 | 173.00 | 158.64 | 532 |
| 2024-01-04 | 174.00 | 174.00 | 169.50 | 173.50 | 159.10 | 2,444 |
| 2024-01-03 | 176.00 | 179.50 | 171.00 | 174.00 | 159.56 | 4,611 |
| 2024-01-02 | 174.00 | 176.00 | 164.00 | 176.00 | 161.39 | 9,687 |
| 2023-12-29 | 170.50 | 175.00 | 170.50 | 174.00 | 159.56 | 3,287 |
| 2023-12-28 | 174.00 | 175.00 | 171.00 | 172.50 | 158.18 | 4,430 |
| 2023-12-27 | 165.00 | 184.00 | 165.00 | 171.00 | 156.81 | 8,276 |
| 2023-12-22 | 162.00 | 166.50 | 161.00 | 166.00 | 152.22 | 4,364 |
| 2023-12-21 | 164.00 | 164.00 | 160.00 | 160.00 | 146.72 | 2,179 |
| 2023-12-20 | 163.00 | 165.00 | 161.50 | 163.50 | 149.93 | 2,680 |
| 2023-12-19 | 160.50 | 165.00 | 159.50 | 163.50 | 149.93 | 2,941 |
| 2023-12-18 | 163.50 | 165.00 | 159.00 | 160.50 | 147.18 | 5,138 |
| 2023-12-15 | 164.50 | 164.50 | 159.50 | 164.00 | 150.39 | 3,305 |
| 2023-12-14 | 159.50 | 164.50 | 159.50 | 164.50 | 150.85 | 2,464 |
| 2023-12-13 | 163.50 | 164.50 | 160.00 | 161.50 | 148.10 | 2,188 |
| 2023-12-12 | 163.00 | 164.00 | 159.50 | 163.50 | 149.93 | 1,711 |
| 2023-12-11 | 159.50 | 163.00 | 156.50 | 163.00 | 149.47 | 4,754 |
| 2023-12-08 | 160.50 | 160.50 | 155.50 | 159.50 | 146.26 | 3,182 |
| 2023-12-07 | 161.50 | 164.00 | 159.50 | 161.50 | 148.10 | 2,619 |
| 2023-12-06 | 164.00 | 164.50 | 161.00 | 161.50 | 148.10 | 4,493 |
| 2023-12-05 | 167.00 | 168.50 | 163.00 | 163.00 | 149.47 | 7,718 |
| 2023-12-04 | 164.50 | 167.50 | 161.50 | 165.00 | 151.31 | 4,348 |
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.