Firefly AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	114.50	118.50	110.50	110.50	98.719	1,998
2023-03-15	113.00	114.00	107.50	111.00	99.166	2,300
2023-03-14	107.50	120.00	107.50	115.50	103.19	5,203
2023-03-13	118.00	118.50	105.50	111.00	99.166	7,050
2023-03-10	120.00	120.00	110.50	118.00	105.42	9,533
2023-03-09	120.00	137.50	120.00	124.00	110.78	14,986
2023-03-08	114.00	121.00	110.00	120.00	107.21	24,223
2023-03-07	103.00	114.00	103.00	114.00	101.85	28,419
2023-03-06	101.00	104.00	100.50	103.00	92.019	2,331
2023-03-03	102.00	102.50	99.200	101.00	90.232	2,958
2023-03-02	103.00	103.00	101.00	102.00	91.126	404
2023-03-01	102.50	103.00	99.200	103.00	92.019	3,278
2023-02-28	106.50	106.50	98.600	103.50	92.466	2,073
2023-02-27	102.50	105.50	102.00	103.00	92.019	8,643
2023-02-24	99.600	108.00	99.600	102.00	91.126	7,796
2023-02-23	96.000	101.00	95.000	100.00	89.339	18,850
2023-02-22	92.400	99.800	92.400	96.000	85.765	17,959
2023-02-21	91.000	91.000	87.000	87.200	77.903	1,380
2023-02-20	88.400	99.400	88.400	91.000	81.298	492
2023-02-17	88.800	88.800	87.000	88.400	78.976	488
2023-02-16	88.600	89.800	84.800	88.800	79.333	1,218
2023-02-15	87.600	87.600	84.400	85.600	76.474	2,542
2023-02-14	86.000	89.000	86.000	87.600	78.261	298
2023-02-13	88.000	92.000	88.000	88.800	79.333	1,231
2023-02-10	91.200	91.200	88.000	88.000	78.618	1,432
2023-02-09	91.400	91.400	89.000	90.000	80.405	927
2023-02-08	86.800	95.000	86.800	91.400	81.656	1,077
2023-02-07	89.000	90.800	89.000	89.000	79.512	83
2023-02-06	89.000	90.800	89.000	89.000	79.512	555
2023-02-03	87.800	89.000	84.600	89.000	79.512	4,460
2023-02-02	90.200	90.200	87.400	88.600	79.154	2,457
2023-02-01	87.000	90.400	85.200	90.000	80.405	8,780
2023-01-31	84.000	88.000	84.000	87.000	77.725	279
2023-01-30	86.000	87.600	84.800	85.200	76.117	2,263
2023-01-27	86.000	87.000	84.200	85.800	76.653	1,474
2023-01-26	84.800	86.200	84.600	86.000	76.831	2,484
2023-01-25	84.800	86.400	84.600	84.800	75.759	359
2023-01-24	83.000	84.800	83.000	84.600	75.581	429
2023-01-23	85.000	85.000	81.400	83.000	74.151	1,111
2023-01-20	81.000	87.400	81.000	84.000	75.045	548
2023-01-19	81.000	85.000	81.000	81.000	72.364	1,686
2023-01-18	89.200	89.200	82.000	83.400	74.509	682
2023-01-17	82.000	84.000	82.000	82.600	73.794	687
2023-01-16	84.600	84.600	82.200	83.200	74.330	983
2023-01-13	82.400	84.800	82.200	84.600	75.581	1,169
2023-01-12	83.400	84.800	82.200	84.800	75.759	1,123
2023-01-11	85.800	85.800	82.200	83.400	74.509	2,242
2023-01-10	86.600	86.600	84.400	84.400	75.402	640
2023-01-09	87.000	87.800	84.800	86.000	76.831	2,902
2023-01-05	87.600	87.800	83.200	87.000	77.725	472
2023-01-04	88.000	88.000	86.000	87.600	78.261	724
2023-01-03	87.000	87.000	84.000	87.000	77.725	488
2023-01-02	88.200	88.200	84.400	86.000	76.831	759
2022-12-30	90.000	90.000	85.200	88.000	78.618	1,095
2022-12-29	83.000	85.400	83.000	84.800	75.759	1,889
2022-12-28	81.600	83.200	80.200	82.400	73.615	1,605
2022-12-27	82.200	82.200	81.400	82.200	73.437	963
2022-12-23	81.600	83.200	81.600	83.200	74.330	357
2022-12-22	79.800	81.600	79.800	81.400	72.722	709
2022-12-21	81.400	81.400	78.000	79.800	71.292	1,253

← NewerPage 16 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.