Firefly AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	106.00	108.00	105.00	108.00	99.036	256
2023-06-14	105.50	109.50	105.50	107.00	98.119	2,563
2023-06-13	104.50	108.00	102.50	105.50	96.744	1,245
2023-06-12	106.00	108.50	105.50	107.50	98.578	1,055
2023-06-09	106.50	106.50	105.50	106.50	97.661	1,033
2023-06-08	109.50	109.50	106.00	106.50	97.661	2,076
2023-06-07	106.50	110.00	106.50	109.00	99.953	3,054
2023-06-05	108.50	110.00	106.00	106.50	97.661	1,782
2023-06-02	108.00	110.00	106.50	108.50	99.495	2,480
2023-06-01	106.00	109.50	106.00	109.00	99.953	2,644
2023-05-31	108.50	110.50	105.50	105.50	96.744	1,741
2023-05-30	110.00	110.50	107.50	108.50	99.495	1,213
2023-05-29	107.00	110.50	106.50	110.00	100.87	2,115
2023-05-26	110.00	110.00	105.50	108.50	99.495	4,680
2023-05-25	111.00	111.00	106.00	110.50	101.33	1,641
2023-05-24	110.00	113.00	106.00	111.00	101.79	1,664
2023-05-23	113.00	115.50	108.00	113.50	104.08	7,995
2023-05-22	111.00	113.50	110.00	113.00	103.62	3,185
2023-05-19	113.00	117.50	110.50	111.00	101.79	4,339
2023-05-17	113.50	113.50	110.00	113.50	104.08	1,846
2023-05-16	112.00	119.00	110.00	110.00	100.87	1,591
2023-05-15	110.00	112.00	110.00	111.50	102.25	3,498
2023-05-12	112.50	113.50	110.00	111.00	101.79	1,869
2023-05-11	115.00	117.00	112.00	112.00	102.70	1,744
2023-05-10	116.50	116.50	112.00	115.00	105.46	789
2023-05-09	112.50	118.50	111.50	114.50	105.00	2,800
2023-05-08	115.00	115.00	112.00	112.50	103.16	3,525
2023-05-05	116.50	116.50	112.00	114.50	105.00	2,013
2023-05-04	111.50	118.50	111.50	114.50	105.00	10,323
2023-05-03	110.00	112.00	109.00	111.50	102.25	2,460
2023-05-02	107.00	112.00	106.00	110.00	100.87	48,492
2023-04-28	112.00	114.00	106.50	112.00	102.70	3,604
2023-04-27	114.00	114.50	111.00	112.00	102.70	4,602
2023-04-26	111.00	115.00	111.00	114.00	104.54	5,294
2023-04-25	116.50	117.50	112.50	117.00	107.29	3,647
2023-04-24	117.50	117.50	110.00	116.50	104.08	36,360
2023-04-21	127.00	128.00	118.00	120.50	107.65	14,944
2023-04-20	134.00	134.00	125.50	129.00	115.25	2,827
2023-04-19	130.00	134.50	126.00	130.50	116.59	852
2023-04-18	131.00	134.00	129.00	130.00	116.14	2,351
2023-04-17	137.50	137.50	130.00	134.50	120.16	5,292
2023-04-14	134.50	136.00	133.50	135.50	121.05	1,059
2023-04-13	135.50	136.50	130.00	134.50	120.16	6,554
2023-04-12	131.00	137.00	130.00	135.50	121.05	4,342
2023-04-11	130.00	139.50	129.50	131.00	117.03	4,211
2023-04-06	129.00	130.00	126.00	130.00	116.14	608
2023-04-05	133.00	133.00	126.50	129.00	115.25	1,613
2023-04-04	129.50	133.00	125.50	126.00	112.57	9,424
2023-04-03	136.00	136.00	128.00	129.00	115.25	6,338
2023-03-31	127.00	130.00	125.00	128.00	114.35	2,127
2023-03-30	123.50	130.00	121.00	127.00	113.46	9,032
2023-03-29	121.00	123.50	121.00	123.50	110.33	3,460
2023-03-28	119.50	122.00	118.00	121.00	108.10	2,922
2023-03-27	111.50	120.00	109.50	115.50	103.19	9,167
2023-03-24	111.50	111.50	106.50	111.00	99.166	2,659
2023-03-23	107.00	110.00	106.00	110.00	98.273	1,035
2023-03-22	109.00	109.00	105.00	107.50	96.039	2,634
2023-03-21	109.00	110.00	107.00	108.00	96.486	2,504
2023-03-20	112.00	112.00	106.00	112.00	100.06	11,594
2023-03-17	110.50	117.00	110.50	114.50	102.29	2,518

← NewerPage 15 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.