Firefly AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	80.000	81.400	79.400	79.800	69.244	3,849
2022-01-11	79.800	81.800	77.400	81.800	70.979	1,118
2022-01-10	80.800	80.800	78.400	80.000	69.417	736
2022-01-07	84.000	84.000	76.600	81.600	70.806	1,040
2022-01-05	86.600	86.600	83.800	83.800	72.715	1,688
2022-01-04	86.600	86.600	85.600	85.600	74.277	1,501
2022-01-03	84.000	86.800	84.000	85.000	73.756	1,375
2021-12-30	83.400	85.800	83.400	85.000	73.756	225
2021-12-29	81.200	85.400	81.000	84.000	72.888	3,463
2021-12-28	83.800	83.800	81.000	83.000	72.020	913
2021-12-27	84.200	84.200	81.600	83.800	72.715	551
2021-12-23	80.200	83.800	80.200	83.200	72.194	343
2021-12-22	83.200	83.400	81.000	82.800	71.847	573
2021-12-21	82.600	83.600	81.200	83.200	72.194	2,312
2021-12-20	81.000	84.000	79.600	83.600	72.541	377
2021-12-17	80.200	83.200	80.000	81.000	70.285	1,346
2021-12-16	78.400	80.800	78.400	79.000	68.550	3,386
2021-12-15	78.200	83.000	78.200	81.000	70.285	648
2021-12-14	82.600	82.600	79.200	80.400	69.764	708
2021-12-13	77.800	82.600	77.800	82.600	71.673	294
2021-12-10	83.200	83.200	80.000	83.200	72.194	2,605
2021-12-09	83.000	83.000	80.600	83.000	72.020	2,876
2021-12-08	83.000	83.000	82.600	82.600	71.673	32
2021-12-07	81.000	83.400	80.400	82.400	71.500	886
2021-12-06	83.000	83.000	79.600	80.400	69.764	2,659
2021-12-03	81.200	83.000	81.200	83.000	72.020	1,208
2021-12-02	85.400	86.800	82.000	82.000	71.153	723
2021-12-01	89.600	89.600	82.200	85.400	74.103	1,034
2021-11-30	85.200	85.600	82.400	85.400	74.103	1,701
2021-11-29	85.000	87.800	82.400	84.800	73.582	273
2021-11-26	88.800	88.800	83.000	84.800	73.582	2,890
2021-11-25	83.400	88.800	83.400	88.800	77.053	876
2021-11-24	91.000	91.000	82.600	85.200	73.929	569
2021-11-23	91.200	91.200	84.000	86.000	74.624	1,805
2021-11-22	84.000	92.000	84.000	91.200	79.136	4,583
2021-11-19	85.600	88.000	84.600	86.600	75.144	1,295
2021-11-18	84.000	90.000	83.200	87.000	75.491	5,877
2021-11-17	85.000	85.800	83.000	84.000	72.888	5,762
2021-11-16	83.000	86.800	82.200	85.000	73.756	4,195
2021-11-15	84.400	84.800	81.600	84.800	73.582	11,200
2021-11-12	81.800	84.800	80.000	84.600	73.409	9,251
2021-11-11	86.400	87.200	81.000	82.000	71.153	15,908
2021-11-10	87.800	94.600	87.800	89.600	77.747	7,383
2021-11-09	86.600	88.000	86.600	87.800	76.186	7,496
2021-11-08	84.000	87.400	84.000	86.600	75.144	8,207
2021-11-05	87.400	87.400	83.600	84.000	72.888	1,963
2021-11-04	85.800	87.400	85.000	87.400	75.838	336
2021-11-03	86.000	86.800	84.000	85.800	74.450	505
2021-11-02	85.000	87.800	85.000	86.000	74.624	765
2021-11-01	87.600	87.600	83.200	85.000	73.756	2,917
2021-10-29	85.600	88.200	85.000	88.200	76.533	941
2021-10-28	85.800	86.000	84.200	85.600	74.277	226
2021-10-27	89.200	95.000	83.000	84.000	72.888	4,439
2021-10-26	86.000	90.800	86.000	88.400	76.706	1,271
2021-10-25	86.000	86.000	85.800	85.800	74.450	1,236
2021-10-22	84.800	85.200	83.000	85.200	73.929	1,343
2021-10-21	80.400	84.800	80.400	84.800	73.582	168
2021-10-20	83.400	83.600	80.800	83.000	72.020	632
2021-10-19	80.000	84.600	80.000	84.000	72.888	198
2021-10-18	83.400	83.400	80.000	83.200	72.194	2,565

← NewerPage 21 of 22 · 1,262 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.