Firefly AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 74.000 | 75.200 | 72.200 | 75.200 | 67.183 | 77 |
| 2022-09-26 | 74.600 | 74.600 | 72.000 | 74.000 | 66.111 | 6,104 |
| 2022-09-23 | 72.000 | 75.400 | 68.200 | 74.400 | 66.468 | 515 |
| 2022-09-22 | 75.600 | 75.800 | 74.800 | 74.800 | 66.825 | 55 |
| 2022-09-21 | 75.800 | 75.800 | 68.400 | 72.400 | 64.681 | 351 |
| 2022-09-20 | 72.200 | 72.200 | 68.000 | 70.200 | 62.716 | 1,309 |
| 2022-09-19 | 70.200 | 70.200 | 68.000 | 69.800 | 62.359 | 2,884 |
| 2022-09-16 | 72.200 | 72.200 | 70.000 | 71.000 | 63.431 | 3,859 |
| 2022-09-15 | 74.000 | 74.000 | 72.200 | 72.200 | 64.503 | 2,312 |
| 2022-09-14 | 73.000 | 74.600 | 72.200 | 74.600 | 66.647 | 2,088 |
| 2022-09-13 | 72.000 | 76.000 | 72.000 | 76.000 | 67.898 | 910 |
| 2022-09-12 | 74.800 | 76.000 | 72.000 | 74.000 | 66.111 | 62 |
| 2022-09-09 | 74.000 | 74.800 | 72.000 | 74.800 | 66.825 | 1,637 |
| 2022-09-08 | 72.600 | 74.800 | 72.000 | 74.800 | 66.825 | 2,265 |
| 2022-09-07 | 73.200 | 75.400 | 72.200 | 73.400 | 65.575 | 1,471 |
| 2022-09-06 | 73.400 | 75.800 | 73.000 | 73.400 | 65.575 | 282 |
| 2022-09-05 | 76.000 | 76.000 | 72.000 | 75.800 | 67.719 | 758 |
| 2022-09-02 | 72.000 | 76.000 | 70.000 | 76.000 | 67.898 | 2,368 |
| 2022-09-01 | 74.000 | 75.000 | 71.000 | 73.400 | 65.575 | 2,474 |
| 2022-08-31 | 78.000 | 79.400 | 74.000 | 74.000 | 66.111 | 1,737 |
| 2022-08-30 | 77.000 | 78.000 | 76.000 | 76.200 | 68.076 | 1,625 |
| 2022-08-29 | 78.000 | 78.000 | 75.000 | 77.000 | 68.791 | 6,529 |
| 2022-08-26 | 81.600 | 82.800 | 78.000 | 78.800 | 70.399 | 3,066 |
| 2022-08-25 | 79.400 | 84.800 | 79.000 | 80.800 | 72.186 | 1,714 |
| 2022-08-24 | 85.800 | 85.800 | 77.600 | 79.000 | 70.578 | 8,570 |
| 2022-08-23 | 83.600 | 86.200 | 83.600 | 85.800 | 76.653 | 1,907 |
| 2022-08-22 | 85.000 | 85.400 | 83.200 | 83.600 | 74.687 | 1,503 |
| 2022-08-19 | 84.000 | 86.400 | 83.000 | 85.000 | 75.938 | 966 |
| 2022-08-18 | 86.400 | 86.400 | 84.400 | 84.400 | 75.402 | 1,416 |
| 2022-08-17 | 86.000 | 87.000 | 83.400 | 85.000 | 75.938 | 2,763 |
| 2022-08-16 | 87.800 | 87.800 | 83.600 | 85.800 | 76.653 | 323 |
| 2022-08-15 | 85.000 | 85.000 | 83.400 | 85.000 | 75.938 | 1,681 |
| 2022-08-12 | 86.800 | 87.600 | 85.400 | 85.400 | 76.295 | 1,566 |
| 2022-08-11 | 84.000 | 87.400 | 84.000 | 84.800 | 75.759 | 4,547 |
| 2022-08-10 | 86.000 | 86.600 | 83.000 | 84.000 | 75.045 | 5,233 |
| 2022-08-09 | 86.400 | 86.400 | 84.000 | 84.800 | 75.759 | 2,062 |
| 2022-08-08 | 85.400 | 88.000 | 85.400 | 86.400 | 77.189 | 190 |
| 2022-08-05 | 85.400 | 85.400 | 84.000 | 85.400 | 76.295 | 1,653 |
| 2022-08-04 | 86.800 | 88.000 | 85.200 | 85.600 | 76.474 | 2,382 |
| 2022-08-03 | 86.400 | 87.000 | 85.000 | 85.000 | 75.938 | 652 |
| 2022-08-02 | 85.000 | 86.800 | 84.800 | 86.400 | 77.189 | 292 |
| 2022-08-01 | 85.200 | 88.000 | 84.800 | 84.800 | 75.759 | 1,721 |
| 2022-07-29 | 84.600 | 84.800 | 84.200 | 84.800 | 75.759 | 490 |
| 2022-07-28 | 84.400 | 85.000 | 84.000 | 84.000 | 75.045 | 1,107 |
| 2022-07-27 | 84.600 | 84.800 | 83.400 | 84.400 | 75.402 | 4,490 |
| 2022-07-26 | 84.400 | 85.000 | 84.000 | 84.600 | 75.581 | 1,135 |
| 2022-07-25 | 85.000 | 85.000 | 82.200 | 84.000 | 75.045 | 327 |
| 2022-07-22 | 85.200 | 86.000 | 85.200 | 86.000 | 76.831 | 372 |
| 2022-07-21 | 84.600 | 85.200 | 83.000 | 85.200 | 76.117 | 5,858 |
| 2022-07-20 | 83.200 | 85.200 | 83.200 | 85.200 | 76.117 | 790 |
| 2022-07-19 | 85.200 | 85.200 | 82.800 | 82.800 | 73.973 | 35 |
| 2022-07-18 | 81.000 | 84.800 | 81.000 | 82.600 | 73.794 | 2,802 |
| 2022-07-15 | 82.000 | 83.800 | 81.600 | 82.600 | 73.794 | 878 |
| 2022-07-14 | 84.600 | 84.600 | 84.200 | 84.400 | 75.402 | 630 |
| 2022-07-13 | 82.000 | 84.800 | 82.000 | 84.800 | 75.759 | 430 |
| 2022-07-12 | 81.600 | 82.400 | 81.600 | 82.400 | 73.615 | 2,804 |
| 2022-07-11 | 85.000 | 85.000 | 81.000 | 82.400 | 73.615 | 4,961 |
| 2022-07-08 | 83.200 | 85.800 | 81.000 | 84.000 | 75.045 | 7,402 |
| 2022-07-07 | 84.800 | 85.400 | 78.400 | 85.000 | 75.938 | 8,246 |
| 2022-07-06 | 80.800 | 84.600 | 80.800 | 84.600 | 75.581 | 7,387 |
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.