Firefly AB (publ) historical data

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

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

← NewerPage 2 of 21 · 1,257 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.