Firefly AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	188.50	190.00	186.50	190.00	183.65	611
2026-04-28	188.00	190.50	183.50	188.50	182.20	1,014
2026-04-27	190.00	194.00	189.00	189.00	182.68	201
2026-04-24	186.50	192.00	186.50	190.00	183.65	1,594
2026-04-23	195.50	195.50	186.50	192.50	186.07	614
2026-04-22	197.00	198.50	187.50	188.00	181.72	2,740
2026-04-21	199.00	199.00	195.00	197.50	190.90	814
2026-04-20	194.50	197.00	194.00	195.00	188.48	545
2026-04-17	197.00	197.00	193.50	194.00	187.52	594
2026-04-16	197.50	197.50	193.00	197.00	190.42	245
2026-04-15	195.50	198.00	190.50	197.50	190.90	1,183
2026-04-14	194.50	196.50	189.00	196.50	189.93	670
2026-04-13	194.00	194.00	190.00	193.00	186.55	569
2026-04-10	191.00	191.50	190.00	191.50	185.10	2,232
2026-04-09	192.00	196.00	190.00	190.00	183.65	1,865
2026-04-08	197.50	200.00	190.50	192.00	185.58	3,012
2026-04-07	192.50	197.00	192.00	194.00	187.52	1,573
2026-04-02	194.00	195.40	189.00	191.60	185.20	1,515
2026-04-01	189.80	197.40	189.80	194.00	187.52	564
2026-03-31	188.20	191.20	181.60	189.00	182.68	4,320
2026-03-30	188.00	188.00	184.00	187.80	181.52	543
2026-03-27	191.60	191.60	189.00	189.00	182.68	144
2026-03-26	187.00	191.60	187.00	191.60	185.20	638
2026-03-25	188.00	193.80	188.00	191.60	185.20	269
2026-03-24	185.20	194.00	185.20	188.00	181.72	225
2026-03-23	193.80	193.80	180.00	192.40	185.97	643
2026-03-20	189.00	190.60	187.40	190.20	183.84	1,568
2026-03-19	191.60	191.60	189.20	189.20	182.88	24
2026-03-18	190.80	197.20	190.80	191.40	185.00	802
2026-03-17	190.00	197.80	190.00	190.80	184.42	1,806
2026-03-16	188.60	192.00	187.00	188.00	181.72	562
2026-03-13	190.20	193.80	187.00	193.80	187.32	1,046
2026-03-12	186.20	193.80	186.20	190.40	184.04	195
2026-03-11	187.80	189.00	185.20	185.20	179.01	1,392
2026-03-10	182.40	188.00	182.40	187.80	181.52	1,044
2026-03-09	183.40	183.40	180.00	182.00	175.92	735
2026-03-06	187.60	187.80	183.00	185.00	178.82	1,863
2026-03-05	189.80	189.80	185.00	189.80	183.46	378
2026-03-04	186.00	190.00	186.00	189.00	182.68	417
2026-03-03	187.40	188.80	184.00	188.80	182.49	1,387
2026-03-02	191.40	191.80	186.00	189.80	183.46	1,624
2026-02-27	192.60	195.00	190.60	190.60	184.23	1,594
2026-02-26	196.00	196.00	189.00	191.00	184.62	1,082
2026-02-25	190.80	198.00	190.80	193.40	186.94	458
2026-02-24	194.40	196.00	193.40	193.40	186.94	637
2026-02-23	194.80	197.20	194.00	194.60	188.10	1,196
2026-02-20	200.00	200.00	193.00	196.00	189.45	4,244
2026-02-19	192.80	202.00	191.00	199.00	192.35	18,973
2026-02-18	189.80	190.20	188.00	188.00	181.72	919
2026-02-17	191.80	192.20	189.00	190.00	183.65	1,318
2026-02-16	189.40	196.00	189.40	192.60	186.16	1,411
2026-02-13	193.20	193.20	187.20	189.80	183.46	1,091
2026-02-12	195.60	195.60	193.80	193.80	187.32	550
2026-02-11	195.80	196.00	193.00	193.20	186.74	377
2026-02-10	196.00	196.00	193.20	195.80	189.26	751
2026-02-09	195.40	196.20	194.00	196.20	189.64	228
2026-02-06	194.20	196.60	192.20	192.20	185.78	331
2026-02-05	193.00	195.60	192.20	194.00	187.52	768
2026-02-04	192.40	195.20	192.20	192.80	186.36	1,951
2026-02-03	193.60	193.60	191.00	192.20	185.78	847

← NewerPage 3 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.