Firefly AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	197.20	197.20	190.00	193.00	186.55	1,082
2026-01-30	188.00	200.00	187.80	200.00	193.31	2,122
2026-01-29	189.40	189.40	187.20	188.20	181.91	475
2026-01-28	187.40	189.60	187.40	189.20	182.88	1,458
2026-01-27	191.80	192.00	190.00	191.80	185.39	260
2026-01-26	190.00	191.00	187.40	190.00	183.65	2,037
2026-01-23	191.00	192.00	190.00	192.00	185.58	781
2026-01-22	185.20	191.80	185.20	191.80	185.39	608
2026-01-21	187.60	187.60	182.00	185.00	178.82	1,609
2026-01-20	186.20	187.60	184.00	187.60	181.33	944
2026-01-19	190.40	190.40	186.00	186.00	179.78	992
2026-01-16	189.80	190.20	189.00	190.20	183.84	1,255
2026-01-15	189.00	190.40	186.80	189.00	182.68	716
2026-01-14	190.00	190.80	187.40	189.20	182.88	664
2026-01-13	192.00	192.00	187.00	190.20	183.84	2,259
2026-01-12	193.00	193.00	190.00	191.60	185.20	1,589
2026-01-09	193.40	194.60	191.00	193.60	187.13	699
2026-01-08	193.00	194.00	191.80	192.00	185.58	948
2026-01-07	194.00	196.00	191.00	194.80	188.29	3,318
2026-01-05	193.80	194.00	193.40	194.00	187.52	483
2026-01-02	193.80	199.40	193.80	194.00	187.52	1,220
2025-12-30	196.80	202.00	192.00	200.00	193.31	2,795
2025-12-29	193.00	197.60	192.20	192.80	186.36	2,005
2025-12-23	193.80	195.20	192.60	192.80	186.36	334
2025-12-22	193.80	193.80	190.00	191.00	184.62	2,345
2025-12-19	189.60	192.20	189.40	190.00	183.65	5,038
2025-12-18	190.60	190.60	187.40	189.00	182.68	1,614
2025-12-17	190.20	191.80	189.00	189.00	182.68	2,942
2025-12-16	192.60	193.40	190.40	191.20	184.81	1,440
2025-12-15	191.00	193.00	190.60	192.60	186.16	1,942
2025-12-12	192.40	194.80	192.00	193.00	186.55	2,095
2025-12-11	192.40	194.40	192.20	194.00	187.52	213
2025-12-10	192.40	195.00	191.20	194.00	187.52	2,527
2025-12-09	197.20	197.20	193.00	194.40	187.90	1,194
2025-12-08	194.20	199.00	193.20	194.00	187.52	4,240
2025-12-05	194.40	194.60	194.00	194.00	187.52	480
2025-12-04	195.80	195.80	192.20	194.00	187.52	852
2025-12-03	197.60	197.80	193.00	193.00	186.55	1,232
2025-12-02	198.00	198.00	189.60	197.00	190.42	574
2025-12-01	198.20	199.00	195.00	195.20	188.68	1,226
2025-11-28	193.00	200.00	193.00	200.00	193.31	3,320
2025-11-27	195.80	196.00	193.40	194.00	187.52	1,135
2025-11-26	195.00	195.00	190.80	192.40	185.97	470
2025-11-25	194.20	195.00	194.00	195.00	188.48	487
2025-11-24	193.20	194.60	186.00	193.40	186.94	1,471
2025-11-21	196.80	196.80	190.80	193.20	186.74	1,482
2025-11-20	197.40	197.40	192.80	196.20	189.64	284
2025-11-19	195.80	196.00	193.00	195.00	188.48	1,598
2025-11-18	200.00	202.00	196.00	196.00	189.45	1,797
2025-11-17	206.00	209.50	200.00	200.00	193.31	2,582
2025-11-14	203.50	210.00	201.50	205.50	198.63	1,992
2025-11-13	203.00	220.00	198.80	202.00	195.25	9,131
2025-11-12	192.00	200.00	192.00	200.00	193.31	5,890
2025-11-11	198.00	200.00	197.00	200.00	193.31	868
2025-11-10	199.80	200.00	196.00	198.00	191.38	1,901
2025-11-07	199.40	201.00	199.00	199.60	192.93	1,543
2025-11-06	199.00	199.40	197.00	199.40	192.73	2,233
2025-11-05	198.00	198.80	197.00	198.00	191.38	2,111
2025-11-04	197.80	198.00	194.00	198.00	191.38	388
2025-11-03	196.00	198.00	190.60	198.00	191.38	2,189

← NewerPage 4 of 21 · 1,260 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.