Firefly AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	81.400	81.600	77.200	78.200	69.863	963
2022-12-19	78.000	81.600	78.000	81.200	72.543	192
2022-12-16	77.800	79.000	77.800	79.000	70.578	972
2022-12-15	78.200	80.600	78.000	80.600	72.007	340
2022-12-14	77.800	79.800	77.800	78.200	69.863	2,654
2022-12-13	79.400	80.400	79.400	80.400	71.828	728
2022-12-12	80.000	80.600	78.200	79.400	70.935	1,954
2022-12-09	80.000	83.000	78.400	80.000	71.471	1,533
2022-12-08	79.000	83.200	79.000	80.000	71.471	414
2022-12-07	80.000	80.000	77.600	79.200	70.756	735
2022-12-06	83.200	83.200	78.400	80.000	71.471	1,732
2022-12-05	82.800	83.400	81.000	83.400	74.509	1,076
2022-12-02	79.600	82.200	77.400	81.000	72.364	3,402
2022-12-01	79.800	80.600	78.200	80.600	72.007	957
2022-11-30	77.200	79.800	76.200	79.800	71.292	445
2022-11-29	77.200	80.000	77.200	80.000	71.471	951
2022-11-28	78.000	79.000	75.000	77.200	68.970	8,799
2022-11-25	76.600	80.400	76.600	79.200	70.756	6,266
2022-11-24	80.800	80.800	76.000	78.200	69.863	1,568
2022-11-23	79.000	80.600	79.000	80.400	71.828	1,682
2022-11-22	79.200	79.800	77.000	79.600	71.114	2,543
2022-11-21	78.200	80.200	78.200	78.800	70.399	3,236
2022-11-18	78.400	80.600	78.200	80.400	71.828	5,165
2022-11-17	80.400	80.400	77.200	77.200	68.970	628
2022-11-16	81.000	81.000	77.800	80.000	71.471	946
2022-11-15	81.000	81.000	79.400	81.000	72.364	1,556
2022-11-14	80.000	82.800	78.200	81.000	72.364	3,739
2022-11-11	85.000	86.800	80.000	80.000	71.471	7,769
2022-11-10	80.200	85.000	80.200	81.200	72.543	2,314
2022-11-09	78.200	83.800	77.800	80.000	71.471	2,135
2022-11-08	84.000	84.000	77.600	78.400	70.042	5,214
2022-11-07	78.400	80.400	77.000	79.200	70.756	2,226
2022-11-04	80.000	82.000	77.800	78.400	70.042	2,174
2022-11-03	82.000	82.000	78.200	79.600	71.114	1,447
2022-11-02	83.800	83.800	79.000	81.800	73.079	2,142
2022-11-01	80.000	83.800	78.200	81.000	72.364	1,256
2022-10-31	84.800	84.800	79.000	80.000	71.471	516
2022-10-28	84.600	84.600	80.400	82.000	73.258	1,270
2022-10-27	84.400	84.600	80.800	84.600	75.581	2,601
2022-10-26	84.000	84.400	82.600	83.800	74.866	7,053
2022-10-25	81.200	82.000	78.800	82.000	73.258	4,825
2022-10-24	69.000	81.600	69.000	77.800	69.506	7,129
2022-10-21	71.000	73.400	69.800	70.200	62.716	4,234
2022-10-20	73.600	73.600	71.000	71.000	63.431	344
2022-10-19	70.000	73.600	70.000	72.200	64.503	422
2022-10-18	72.400	73.600	72.400	73.000	65.217	1,343
2022-10-17	73.000	73.000	67.000	72.400	64.681	6,370
2022-10-14	71.200	73.400	70.400	73.400	65.575	379
2022-10-13	69.200	72.600	69.200	72.400	64.681	2,154
2022-10-12	72.600	72.600	70.400	72.000	64.324	785
2022-10-11	73.600	73.600	67.800	72.400	64.681	1,258
2022-10-10	68.200	73.800	68.200	73.800	65.932	934
2022-10-07	71.200	71.800	69.000	70.400	62.895	5,285
2022-10-06	75.000	75.000	75.000	75.000	67.004	50
2022-10-05	72.800	74.600	70.000	74.600	66.647	3,798
2022-10-04	73.000	73.200	69.600	73.000	65.217	1,671
2022-10-03	71.600	72.200	70.000	72.200	64.503	155
2022-09-30	69.200	71.800	69.200	71.600	63.967	278
2022-09-29	72.400	72.400	69.000	72.000	64.324	150
2022-09-28	75.200	75.200	69.000	72.600	64.860	789

← NewerPage 17 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.