Firefly AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	142.00	142.00	138.00	140.50	128.84	948
2023-09-07	139.50	143.50	138.50	139.00	127.46	989
2023-09-06	145.00	145.00	140.00	141.50	129.76	1,158
2023-09-05	146.00	146.00	141.00	145.50	133.42	1,103
2023-09-04	139.00	149.00	139.00	146.00	133.88	10,249
2023-09-01	136.50	142.50	136.50	139.00	127.46	4,148
2023-08-31	135.50	141.00	133.50	136.50	125.17	6,259
2023-08-30	136.50	139.50	133.50	135.00	123.80	4,146
2023-08-29	135.00	140.00	133.00	135.50	124.25	12,992
2023-08-28	130.00	135.00	129.00	133.00	121.96	24,288
2023-08-25	128.00	130.00	123.50	130.00	119.21	2,406
2023-08-24	124.00	128.50	124.00	125.00	114.63	7,210
2023-08-23	123.00	135.00	118.00	123.50	113.25	12,897
2023-08-22	105.50	110.00	105.50	107.50	98.578	1,907
2023-08-21	107.00	107.00	102.00	103.00	94.451	4,793
2023-08-18	105.50	109.00	102.50	107.00	98.119	3,960
2023-08-17	107.00	107.00	105.00	106.00	97.202	1,149
2023-08-16	109.00	109.00	105.50	107.00	98.119	642
2023-08-15	108.50	109.00	107.50	109.00	99.953	349
2023-08-14	108.00	109.00	107.50	109.00	99.953	481
2023-08-11	109.00	109.00	108.00	108.00	99.036	4,138
2023-08-10	108.00	112.00	108.00	108.00	99.036	579
2023-08-09	109.00	110.00	107.00	108.50	99.495	2,569
2023-08-08	109.00	109.00	107.50	107.50	98.578	2,959
2023-08-07	108.00	110.00	108.00	110.00	100.87	915
2023-08-04	110.50	110.50	108.00	108.00	99.036	835
2023-08-03	116.00	116.00	109.50	109.50	100.41	1,436
2023-08-02	110.00	115.50	107.00	113.50	104.08	2,128
2023-08-01	112.00	112.50	109.50	112.00	102.70	395
2023-07-31	111.00	113.00	109.50	110.00	100.87	2,144
2023-07-28	113.50	113.50	106.50	111.00	101.79	1,931
2023-07-27	113.50	113.50	111.00	112.00	102.70	541
2023-07-26	115.00	115.00	113.00	113.00	103.62	326
2023-07-25	115.00	115.50	112.50	115.00	105.46	691
2023-07-24	115.00	118.00	112.00	115.00	105.46	625
2023-07-21	113.50	116.50	110.00	113.50	104.08	3,584
2023-07-20	116.50	116.50	112.50	113.50	104.08	264
2023-07-19	115.00	118.50	113.50	113.50	104.08	219
2023-07-18	114.00	115.00	113.50	115.00	105.46	235
2023-07-17	117.00	117.00	112.50	114.50	105.00	330
2023-07-14	115.50	116.00	112.50	116.00	106.37	990
2023-07-13	116.00	116.00	115.00	115.50	105.91	2,108
2023-07-12	112.00	115.50	111.00	112.50	103.16	664
2023-07-11	113.00	115.00	112.00	112.00	102.70	233
2023-07-10	113.00	116.50	112.00	112.00	102.70	1,784
2023-07-07	113.00	114.50	111.00	113.00	103.62	307
2023-07-06	112.00	117.00	111.00	112.00	102.70	1,016
2023-07-05	115.00	117.00	113.50	115.00	105.46	7,258
2023-07-04	116.00	117.50	111.00	115.00	105.46	1,831
2023-07-03	113.50	117.50	113.00	115.00	105.46	1,851
2023-06-30	114.50	116.50	112.00	113.00	103.62	1,910
2023-06-29	115.50	117.00	111.50	113.50	104.08	539
2023-06-28	115.50	116.50	112.00	115.50	105.91	1,270
2023-06-27	107.00	118.00	107.00	117.00	107.29	799
2023-06-26	112.00	114.00	108.50	112.00	102.70	2,595
2023-06-22	105.00	112.00	103.00	112.00	102.70	6,361
2023-06-21	108.00	108.00	105.50	105.50	96.744	4,329
2023-06-20	107.00	111.00	107.00	108.00	99.036	2,408
2023-06-19	108.00	113.50	107.00	108.00	99.036	4,281
2023-06-16	105.00	114.00	105.00	108.00	99.036	20,718

← NewerPage 14 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.