Firefly AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	84.800	84.800	77.000	81.200	72.543	7,557
2022-07-04	82.000	84.800	82.000	84.600	75.581	516
2022-07-01	81.200	84.800	81.200	82.000	73.258	1,903
2022-06-30	83.800	83.800	80.000	81.200	72.543	3,525
2022-06-29	85.600	85.600	81.400	83.800	74.866	13,051
2022-06-28	88.000	88.000	82.400	85.600	76.474	7,992
2022-06-27	87.600	88.200	83.000	88.000	78.618	12,688
2022-06-23	84.200	89.000	82.400	87.600	78.261	3,591
2022-06-22	87.600	92.800	83.600	84.200	75.223	8,780
2022-06-21	96.600	96.600	87.600	87.600	78.261	4,553
2022-06-20	95.000	97.000	88.800	88.800	79.333	8,090
2022-06-17	90.000	95.400	88.000	95.000	84.872	2,957
2022-06-16	91.000	94.600	88.200	91.800	82.013	11,349
2022-06-15	91.600	93.800	87.200	93.800	83.800	3,092
2022-06-14	93.800	93.800	89.200	91.400	81.656	6,644
2022-06-13	91.600	94.000	88.200	89.000	79.512	5,146
2022-06-10	91.800	96.400	88.600	91.400	81.656	12,294
2022-06-09	84.200	96.800	84.200	92.800	82.906	34,454
2022-06-08	86.000	86.000	84.200	84.400	75.402	177
2022-06-07	85.000	85.000	84.000	85.000	75.938	2,802
2022-06-03	86.400	87.800	84.400	87.000	77.725	206
2022-06-02	84.200	86.600	84.200	86.400	77.189	3,628
2022-06-01	86.400	86.400	86.000	86.000	76.831	21
2022-05-31	83.600	89.000	83.200	86.000	76.831	4,283
2022-05-30	86.000	89.000	83.400	83.400	74.509	1,079
2022-05-27	83.000	86.800	82.200	83.200	74.330	314
2022-05-25	84.000	84.000	80.000	80.000	71.471	1,955
2022-05-24	83.200	86.800	83.000	84.000	75.045	1,185
2022-05-23	83.200	83.200	83.200	83.200	74.330	365
2022-05-20	84.800	87.000	83.000	83.000	74.151	445
2022-05-19	85.000	85.000	81.000	84.800	75.759	555
2022-05-18	84.600	85.000	83.000	85.000	75.938	1,337
2022-05-17	83.000	83.000	83.000	83.000	74.151	1,198
2022-05-16	82.000	83.000	81.000	83.000	74.151	1,762
2022-05-13	82.400	82.400	81.800	81.800	73.079	88
2022-05-12	82.400	82.400	81.800	82.000	73.258	1,526
2022-05-11	81.000	83.000	81.000	82.600	73.794	3,299
2022-05-10	81.400	83.600	80.400	83.600	74.687	466
2022-05-09	84.200	84.200	80.000	81.400	72.722	3,279
2022-05-06	85.400	85.400	82.000	85.000	75.938	1,451
2022-05-05	87.800	87.800	85.200	87.000	77.725	352
2022-05-04	87.200	87.800	85.000	87.200	77.903	486
2022-05-03	87.800	87.800	85.200	85.200	76.117	2,382
2022-05-02	87.800	87.800	85.000	85.000	75.938	778
2022-04-29	87.800	88.000	84.600	88.000	78.618	2,741
2022-04-28	88.800	89.000	85.000	87.800	78.440	1,755
2022-04-27	88.600	88.800	86.200	88.800	79.333	1,018
2022-04-26	81.000	90.000	81.000	87.000	75.491	8,213
2022-04-25	79.000	79.000	76.200	77.400	67.161	1,568
2022-04-22	78.600	78.600	76.000	78.600	68.203	1,740
2022-04-21	77.600	77.600	77.400	77.400	67.161	1,252
2022-04-20	77.600	78.400	75.200	78.400	68.029	1,960
2022-04-19	78.000	78.000	76.200	77.600	67.335	1,048
2022-04-14	76.000	78.400	76.000	78.400	68.029	1,007
2022-04-13	77.800	77.800	75.000	75.000	65.079	4,152
2022-04-12	77.600	77.800	75.000	75.000	65.079	117
2022-04-11	77.800	77.800	75.000	76.000	65.946	1,240
2022-04-08	78.600	78.600	76.200	78.000	67.682	9
2022-04-07	77.600	78.600	76.000	76.000	65.946	1,248
2022-04-06	77.600	77.600	77.600	77.600	67.335	9

← NewerPage 19 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.