Firefly AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	192.40	197.00	192.40	197.00	190.42	185
2025-10-30	189.80	196.00	189.60	196.00	189.45	1,681
2025-10-29	189.40	193.80	189.40	192.80	186.36	1,514
2025-10-28	190.00	193.20	190.00	190.00	183.65	1,212
2025-10-27	191.00	193.60	188.00	193.60	187.13	839
2025-10-24	189.00	192.00	187.00	190.00	183.65	6,320
2025-10-23	184.00	189.00	181.00	189.00	182.68	6,680
2025-10-22	181.60	188.00	181.60	185.20	179.01	702
2025-10-21	181.00	184.20	178.60	183.00	176.88	1,145
2025-10-20	180.00	182.80	180.00	181.20	175.14	459
2025-10-17	181.00	181.00	177.80	180.00	173.98	1,723
2025-10-16	181.60	181.60	178.80	181.00	174.95	536
2025-10-15	181.00	181.60	181.00	181.00	174.95	329
2025-10-14	177.60	181.80	177.60	181.60	175.53	18,085
2025-10-13	180.00	180.20	176.00	180.20	174.18	3,184
2025-10-10	179.20	184.00	179.20	183.00	176.88	244
2025-10-09	181.40	183.00	181.40	182.20	176.11	323
2025-10-08	180.00	182.20	180.00	182.20	176.11	2,342
2025-10-07	179.00	181.00	179.00	180.00	173.98	356
2025-10-06	177.20	180.00	177.20	179.80	173.79	1,869
2025-10-03	181.00	181.00	178.20	180.20	174.18	1,155
2025-10-02	182.20	184.40	179.00	179.60	173.60	2,200
2025-10-01	186.80	186.80	182.00	182.00	175.92	2,062
2025-09-30	184.00	186.60	179.60	186.60	180.36	3,214
2025-09-29	180.00	184.00	179.00	179.00	173.02	3,526
2025-09-26	181.80	181.80	179.00	180.00	173.98	780
2025-09-25	178.00	180.60	175.80	180.60	174.56	1,407
2025-09-24	179.80	181.80	177.00	178.00	172.05	561
2025-09-23	183.00	183.00	180.00	181.00	174.95	150
2025-09-22	178.40	182.40	178.00	180.00	173.98	778
2025-09-19	180.00	182.80	180.00	180.00	173.98	388
2025-09-18	177.20	180.20	176.40	180.00	173.98	1,916
2025-09-17	178.20	183.00	178.20	180.00	173.98	1,155
2025-09-16	177.00	180.80	176.00	180.00	173.98	2,498
2025-09-15	177.40	177.40	176.00	176.60	170.70	1,191
2025-09-12	176.40	178.00	174.00	176.00	170.12	308
2025-09-11	175.20	176.00	173.40	176.00	170.12	2,120
2025-09-10	178.40	180.00	177.00	178.00	172.05	1,420
2025-09-09	176.00	177.00	176.00	177.00	171.08	1,262
2025-09-08	174.40	180.00	172.80	178.20	172.24	818
2025-09-05	176.80	180.00	173.00	173.00	167.22	502
2025-09-04	172.60	177.40	172.60	177.40	171.47	411
2025-09-03	171.20	173.40	169.80	172.00	166.25	1,942
2025-09-02	176.20	176.20	169.40	174.00	168.18	6,184
2025-09-01	179.00	180.20	175.20	176.60	170.70	1,284
2025-08-29	181.80	182.20	178.40	178.80	172.82	1,915
2025-08-28	182.80	182.80	179.00	181.80	175.72	1,999
2025-08-27	179.40	183.60	179.20	181.00	174.95	1,538
2025-08-26	182.00	184.00	176.80	178.20	172.24	1,078
2025-08-25	181.00	184.00	181.00	182.80	176.69	1,231
2025-08-22	188.00	188.00	176.00	180.80	174.76	17,260
2025-08-21	195.20	196.00	192.00	192.00	185.58	2,082
2025-08-20	192.80	193.00	191.00	192.00	185.58	638
2025-08-19	190.00	193.60	190.00	193.00	186.55	390
2025-08-18	192.00	193.60	189.40	189.40	183.07	1,099
2025-08-15	190.00	191.00	187.00	191.00	184.62	1,547
2025-08-14	188.00	190.20	186.00	190.20	183.84	1,556
2025-08-13	189.00	190.00	188.00	189.00	182.68	1,011
2025-08-12	190.60	190.60	188.20	189.00	182.68	830
2025-08-11	190.00	190.00	189.00	190.00	183.65	977

← NewerPage 5 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.