Firefly AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 158.00 | 164.50 | 158.00 | 164.50 | 164.50 | 810 |
| 2026-07-24 | 160.00 | 162.50 | 159.00 | 159.00 | 159.00 | 682 |
| 2026-07-23 | 161.50 | 161.50 | 159.00 | 161.50 | 161.50 | 39 |
| 2026-07-22 | 161.50 | 161.50 | 158.00 | 159.00 | 159.00 | 403 |
| 2026-07-21 | 160.00 | 164.50 | 160.00 | 160.00 | 160.00 | 934 |
| 2026-07-20 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 906 |
| 2026-07-17 | 160.00 | 161.00 | 160.00 | 160.50 | 160.50 | 30 |
| 2026-07-16 | 158.50 | 164.00 | 158.50 | 161.50 | 161.50 | 2,276 |
| 2026-07-15 | 158.00 | 161.00 | 158.00 | 158.50 | 158.50 | 1,016 |
| 2026-07-14 | 162.50 | 162.50 | 158.00 | 158.50 | 158.50 | 1,463 |
| 2026-07-13 | 158.50 | 163.00 | 158.50 | 159.00 | 159.00 | 2,002 |
| 2026-07-10 | 161.00 | 163.50 | 158.50 | 160.50 | 160.50 | 2,052 |
| 2026-07-09 | 164.50 | 165.00 | 161.00 | 161.00 | 161.00 | 2,188 |
| 2026-07-08 | 170.00 | 170.00 | 161.00 | 164.00 | 164.00 | 572 |
| 2026-07-07 | 170.50 | 170.50 | 167.00 | 167.00 | 167.00 | 698 |
| 2026-07-06 | 166.00 | 171.50 | 166.00 | 170.50 | 170.50 | 888 |
| 2026-07-03 | 166.00 | 168.50 | 166.00 | 168.50 | 168.50 | 738 |
| 2026-07-02 | 168.00 | 171.00 | 166.50 | 167.00 | 167.00 | 301 |
| 2026-07-01 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | 1,028 |
| 2026-06-30 | 178.00 | 180.00 | 171.00 | 174.00 | 174.00 | 1,123 |
| 2026-06-29 | 180.00 | 180.00 | 174.00 | 178.00 | 178.00 | 249 |
| 2026-06-26 | 178.00 | 178.00 | 167.50 | 178.00 | 178.00 | 1,767 |
| 2026-06-25 | 175.00 | 177.50 | 168.00 | 177.50 | 177.50 | 3,990 |
| 2026-06-24 | 175.00 | 175.00 | 163.00 | 175.00 | 175.00 | 2,641 |
| 2026-06-23 | 164.00 | 167.50 | 164.00 | 164.50 | 164.50 | 144 |
| 2026-06-22 | 159.00 | 169.00 | 158.00 | 168.50 | 168.50 | 2,165 |
| 2026-06-18 | 161.00 | 161.50 | 158.50 | 159.50 | 159.50 | 1,048 |
| 2026-06-17 | 162.50 | 165.00 | 159.50 | 161.00 | 161.00 | 831 |
| 2026-06-16 | 161.50 | 165.00 | 161.00 | 161.00 | 161.00 | 1,482 |
| 2026-06-15 | 167.50 | 167.50 | 160.00 | 163.50 | 163.50 | 1,050 |
| 2026-06-12 | 166.00 | 171.50 | 161.50 | 170.00 | 170.00 | 2,934 |
| 2026-06-11 | 167.00 | 171.00 | 166.00 | 167.00 | 167.00 | 1,137 |
| 2026-06-10 | 165.00 | 168.00 | 160.00 | 166.00 | 166.00 | 1,869 |
| 2026-06-09 | 162.50 | 167.00 | 162.50 | 164.00 | 164.00 | 443 |
| 2026-06-08 | 164.00 | 168.00 | 162.00 | 163.00 | 163.00 | 1,198 |
| 2026-06-05 | 164.50 | 168.00 | 164.50 | 164.50 | 164.50 | 511 |
| 2026-06-04 | 167.00 | 167.00 | 164.00 | 164.50 | 164.50 | 388 |
| 2026-06-03 | 160.00 | 171.00 | 155.50 | 167.50 | 167.50 | 2,183 |
| 2026-06-02 | 160.00 | 162.00 | 153.50 | 156.00 | 156.00 | 2,506 |
| 2026-06-01 | 163.50 | 163.50 | 156.00 | 156.50 | 156.50 | 3,488 |
| 2026-05-29 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | 1,292 |
| 2026-05-28 | 168.00 | 168.00 | 161.50 | 166.50 | 166.50 | 2,635 |
| 2026-05-27 | 172.50 | 172.50 | 166.00 | 170.00 | 170.00 | 2,582 |
| 2026-05-26 | 172.00 | 173.00 | 172.00 | 172.50 | 172.50 | 289 |
| 2026-05-25 | 173.50 | 175.50 | 171.50 | 175.00 | 175.00 | 1,092 |
| 2026-05-22 | 174.00 | 174.00 | 172.50 | 172.50 | 172.50 | 283 |
| 2026-05-21 | 175.00 | 175.00 | 172.50 | 173.00 | 173.00 | 919 |
| 2026-05-20 | 173.50 | 176.00 | 173.00 | 175.50 | 175.50 | 1,461 |
| 2026-05-19 | 175.00 | 175.50 | 172.00 | 173.50 | 173.50 | 1,034 |
| 2026-05-18 | 174.00 | 175.00 | 170.50 | 175.00 | 175.00 | 387 |
| 2026-05-15 | 170.50 | 176.00 | 170.50 | 174.50 | 174.50 | 1,475 |
| 2026-05-13 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 376 |
| 2026-05-12 | 175.50 | 177.00 | 174.00 | 174.00 | 174.00 | 290 |
| 2026-05-11 | 174.00 | 176.50 | 174.00 | 174.00 | 174.00 | 978 |
| 2026-05-08 | 170.00 | 175.50 | 169.50 | 174.00 | 174.00 | 5,426 |
| 2026-05-07 | 187.00 | 187.00 | 161.50 | 179.50 | 173.50 | 14,431 |
| 2026-05-06 | 195.00 | 200.00 | 194.00 | 196.50 | 189.93 | 5,315 |
| 2026-05-05 | 195.00 | 195.00 | 191.00 | 191.50 | 185.10 | 1,348 |
| 2026-05-04 | 191.50 | 194.50 | 191.00 | 191.00 | 184.62 | 756 |
| 2026-04-30 | 190.50 | 193.00 | 190.00 | 190.00 | 183.65 | 670 |
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.