Firefly AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	77.600	77.600	77.600	77.600	67.335	9
2022-04-05	76.600	79.800	76.200	77.200	66.988	561
2022-04-04	75.200	79.800	75.200	75.200	65.252	343
2022-04-01	79.800	79.800	75.000	75.000	65.079	79
2022-03-31	79.400	82.000	70.400	80.000	69.417	109
2022-03-30	79.400	79.400	77.200	79.400	68.897	125
2022-03-29	79.400	79.400	78.800	79.400	68.897	1,688
2022-03-28	79.800	79.800	75.000	79.200	68.723	1,770
2022-03-25	73.400	79.400	73.400	79.400	68.897	322
2022-03-24	79.600	79.600	73.000	73.000	63.343	1,399
2022-03-23	73.800	77.800	73.600	75.000	65.079	562
2022-03-22	78.800	80.200	76.600	76.600	66.467	86
2022-03-21	75.200	78.800	75.200	78.800	68.376	100
2022-03-18	76.800	76.800	75.000	75.000	65.079	2,868
2022-03-17	77.000	79.800	76.400	76.400	66.294	1,014
2022-03-16	75.000	76.800	75.000	76.600	66.467	2,010
2022-03-15	71.200	74.000	71.200	73.600	63.864	2,130
2022-03-14	75.000	75.200	73.400	73.400	63.690	1,954
2022-03-11	75.000	76.000	75.000	75.000	65.079	1,802
2022-03-10	73.800	75.600	73.000	75.000	65.079	1,621
2022-03-09	74.000	78.200	74.000	76.800	66.641	1,998
2022-03-08	71.800	77.000	71.800	74.000	64.211	7,291
2022-03-07	69.000	72.200	64.200	71.200	61.781	1,937
2022-03-04	73.000	77.000	68.200	69.600	60.393	10,291
2022-03-03	75.400	75.600	73.000	73.000	63.343	7,004
2022-03-02	72.200	75.600	72.200	75.600	65.599	1,222
2022-03-01	78.000	79.800	76.000	76.000	65.946	309
2022-02-28	77.200	79.800	72.200	77.400	67.161	1,291
2022-02-25	74.400	80.600	73.800	77.200	66.988	2,600
2022-02-24	74.200	77.800	72.600	77.800	67.508	4,464
2022-02-23	80.800	80.800	77.800	77.800	67.508	109
2022-02-22	75.000	79.800	74.000	76.200	66.120	2,428
2022-02-21	80.200	80.200	75.000	76.000	65.946	9,028
2022-02-18	78.000	81.000	77.200	79.800	69.244	4,292
2022-02-17	81.800	81.800	78.400	80.000	69.417	910
2022-02-16	76.600	80.400	76.600	80.400	69.764	17
2022-02-15	75.600	79.600	75.600	79.400	68.897	626
2022-02-14	77.200	77.200	74.200	75.000	65.079	1,705
2022-02-11	76.400	80.200	76.000	77.800	67.508	425
2022-02-10	78.000	80.400	78.000	78.200	67.855	1,385
2022-02-09	77.000	80.600	76.800	78.000	67.682	4,452
2022-02-08	76.400	77.800	76.400	77.000	66.814	2,005
2022-02-07	81.000	81.600	77.000	77.000	66.814	1,259
2022-02-04	77.200	81.800	77.200	81.800	70.979	320
2022-02-03	78.800	81.800	78.200	81.400	70.632	3,629
2022-02-02	83.400	83.400	76.800	78.800	68.376	238
2022-02-01	77.600	77.600	75.000	76.400	66.294	2,561
2022-01-31	77.600	77.800	75.800	77.400	67.161	617
2022-01-28	75.600	77.800	75.200	77.600	67.335	294
2022-01-27	75.000	78.800	73.200	78.600	68.203	4,485
2022-01-26	79.000	79.800	75.000	75.200	65.252	1,270
2022-01-25	74.800	79.000	74.800	78.000	67.682	559
2022-01-24	77.000	78.800	72.000	74.800	64.905	3,274
2022-01-21	78.000	79.000	77.000	77.000	66.814	4,233
2022-01-20	78.800	80.400	76.600	79.000	68.550	4,656
2022-01-19	76.600	78.800	76.600	78.800	68.376	311
2022-01-18	77.000	80.800	76.400	79.000	68.550	176
2022-01-17	75.600	81.200	75.400	79.600	69.070	2,258
2022-01-14	80.000	80.000	77.600	77.600	67.335	1,031
2022-01-13	83.800	83.800	80.000	83.000	72.020	778

← NewerPage 20 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.