Firefly AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	159.00	164.50	157.00	164.00	150.39	3,299
2023-11-30	163.50	163.50	157.00	159.00	145.80	5,968
2023-11-29	169.50	169.50	163.00	164.00	150.39	7,084
2023-11-28	169.50	169.50	165.00	169.50	155.43	2,000
2023-11-27	172.00	172.50	169.00	169.50	155.43	3,129
2023-11-24	170.00	171.00	167.50	167.50	153.60	2,736
2023-11-23	174.00	174.00	168.00	168.00	154.06	4,584
2023-11-22	169.00	169.50	166.00	169.50	155.43	1,274
2023-11-21	171.50	172.50	164.50	168.00	154.06	3,772
2023-11-20	171.00	172.00	167.50	171.50	157.27	6,003
2023-11-17	170.00	173.00	168.00	168.00	154.06	4,651
2023-11-16	163.00	170.00	163.00	167.50	153.60	6,447
2023-11-15	153.50	163.00	153.50	163.00	149.47	6,848
2023-11-14	155.00	159.00	153.00	155.00	142.14	7,096
2023-11-13	157.00	159.00	151.00	155.00	142.14	8,983
2023-11-10	163.50	175.00	153.00	153.00	140.30	41,333
2023-11-09	143.00	149.00	143.00	148.50	136.17	8,151
2023-11-08	137.00	143.00	137.00	143.00	131.13	2,034
2023-11-07	139.50	142.00	138.00	140.00	128.38	10,189
2023-11-06	139.00	139.50	134.00	139.50	127.92	1,370
2023-11-03	131.50	138.00	130.00	138.00	126.55	4,856
2023-11-02	125.50	133.50	125.00	131.50	120.59	1,059
2023-11-01	126.00	127.00	124.00	127.00	116.46	4,637
2023-10-31	125.50	125.50	123.00	125.00	114.63	571
2023-10-30	125.00	125.50	121.00	125.50	115.08	8,894
2023-10-27	125.50	125.50	119.50	124.00	113.71	2,718
2023-10-26	121.00	125.50	120.00	123.50	113.25	1,125
2023-10-25	123.00	128.50	120.50	122.00	111.87	1,640
2023-10-24	122.00	124.00	121.00	123.00	112.79	1,393
2023-10-23	124.00	125.00	119.00	122.00	111.87	7,041
2023-10-20	130.00	132.50	123.00	124.00	113.71	5,253
2023-10-19	127.50	132.50	127.50	130.00	119.21	412
2023-10-18	130.50	133.50	129.50	132.00	121.04	1,538
2023-10-17	128.50	132.00	128.50	130.50	119.67	2,206
2023-10-16	131.00	132.50	128.00	128.50	117.83	2,564
2023-10-13	135.00	135.00	130.50	130.50	119.67	2,893
2023-10-12	140.50	140.50	134.50	135.00	123.80	2,070
2023-10-11	136.50	140.00	134.50	138.50	127.00	1,541
2023-10-10	139.00	139.00	134.50	136.00	124.71	1,866
2023-10-09	138.00	139.50	135.50	138.50	127.00	2,532
2023-10-06	138.00	138.00	135.00	137.00	125.63	1,586
2023-10-05	134.50	136.00	132.00	135.00	123.80	929
2023-10-04	136.50	136.50	132.00	134.50	123.34	1,833
2023-10-03	139.00	140.50	136.50	137.00	125.63	3,173
2023-10-02	137.00	141.00	136.00	139.00	127.46	2,940
2023-09-29	136.00	137.00	134.50	134.50	123.34	1,222
2023-09-28	133.50	134.50	133.50	134.50	123.34	919
2023-09-27	136.00	136.00	133.00	133.50	122.42	1,641
2023-09-26	137.00	137.00	133.50	136.50	125.17	658
2023-09-25	138.00	138.00	134.50	137.00	125.63	2,421
2023-09-22	135.50	137.00	133.00	136.50	125.17	1,689
2023-09-21	128.50	135.50	128.50	135.50	124.25	18,404
2023-09-20	130.50	133.00	130.50	132.00	121.04	1,309
2023-09-19	132.50	136.50	130.00	130.00	119.21	8,284
2023-09-18	137.50	137.50	130.00	130.50	119.67	7,996
2023-09-15	141.00	141.00	133.00	135.00	123.80	6,799
2023-09-14	143.00	145.00	139.00	141.00	129.30	1,721
2023-09-13	142.00	146.00	142.00	143.00	131.13	842
2023-09-12	145.00	145.00	142.00	143.00	131.13	4,056
2023-09-11	141.00	148.50	140.50	143.00	131.13	2,832

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.