Firefly AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	190.00	190.00	189.00	190.00	183.65	977
2025-08-08	187.80	189.20	186.00	188.00	181.72	1,096
2025-08-07	190.00	190.00	186.60	188.00	181.72	958
2025-08-06	189.80	191.00	187.80	189.00	182.68	1,952
2025-08-05	189.00	191.40	188.60	189.00	182.68	3,448
2025-08-04	189.20	192.00	189.00	189.00	182.68	961
2025-08-01	193.20	193.60	189.00	189.00	182.68	1,323
2025-07-31	195.20	196.00	193.40	193.40	186.94	2,147
2025-07-30	195.00	198.00	193.80	195.00	188.48	1,011
2025-07-29	197.40	197.40	194.60	194.60	188.10	1,048
2025-07-28	194.00	197.20	193.00	194.60	188.10	3,257
2025-07-25	197.60	198.00	194.40	196.00	189.45	1,756
2025-07-24	199.00	199.00	193.60	196.00	189.45	1,154
2025-07-23	190.40	200.00	186.20	200.00	193.31	1,986
2025-07-22	195.00	195.00	190.60	191.00	184.62	617
2025-07-21	189.20	195.00	189.20	192.00	185.58	1,131
2025-07-18	189.00	193.00	189.00	193.00	186.55	2,217
2025-07-17	194.80	194.80	189.80	193.00	186.55	2,149
2025-07-16	190.00	194.80	190.00	194.80	188.29	1,615
2025-07-15	193.80	194.00	187.20	190.60	184.23	506
2025-07-14	190.20	193.80	190.00	190.00	183.65	3,716
2025-07-11	190.20	190.20	188.60	190.00	183.65	2,198
2025-07-10	191.60	191.60	189.20	190.80	184.42	494
2025-07-09	189.40	192.00	188.40	191.00	184.62	2,056
2025-07-08	185.20	188.40	185.00	188.00	181.72	3,555
2025-07-07	187.00	190.00	185.00	185.20	179.01	3,539
2025-07-04	185.40	188.00	184.40	186.60	180.36	3,856
2025-07-03	184.60	186.60	184.60	186.00	179.78	664
2025-07-02	185.00	185.00	183.80	184.00	177.85	520
2025-07-01	185.00	188.00	181.60	183.60	177.46	1,338
2025-06-30	181.60	185.80	181.60	185.80	179.59	3,572
2025-06-27	179.80	181.60	177.40	181.40	175.34	310
2025-06-26	182.80	183.00	177.60	182.00	175.92	2,329
2025-06-25	183.80	186.20	179.40	180.20	174.18	1,088
2025-06-24	179.20	187.60	177.60	182.60	176.50	1,614
2025-06-23	175.20	180.80	169.80	179.40	173.40	1,801
2025-06-19	176.80	176.80	175.20	175.20	169.34	373
2025-06-18	177.60	178.00	174.00	176.00	170.12	534
2025-06-17	183.00	183.20	174.20	178.00	172.05	5,308
2025-06-16	185.00	186.00	182.40	183.00	176.88	495
2025-06-13	182.00	184.00	182.00	183.60	177.46	479
2025-06-12	183.00	183.00	182.40	183.00	176.88	785
2025-06-11	181.20	182.80	181.20	182.60	176.50	840
2025-06-10	183.00	183.00	180.00	181.60	175.53	761
2025-06-09	182.00	182.60	182.00	182.60	176.50	4,397
2025-06-05	181.60	183.20	181.00	182.00	175.92	1,031
2025-06-04	182.00	183.00	181.00	183.00	176.88	520
2025-06-03	183.20	183.20	180.20	181.80	175.72	282
2025-06-02	181.20	184.00	181.20	183.20	177.08	685
2025-05-30	183.80	185.00	176.00	180.00	173.98	5,021
2025-05-28	185.00	185.00	178.80	183.80	177.66	232
2025-05-27	183.40	185.00	181.40	185.00	178.82	890
2025-05-26	184.80	184.80	181.60	183.40	177.27	503
2025-05-23	183.80	186.80	180.20	183.60	177.46	753
2025-05-22	187.60	187.60	180.60	182.00	175.92	830
2025-05-21	184.00	187.00	178.60	183.00	176.88	4,343
2025-05-20	182.80	182.80	181.00	181.40	175.34	575
2025-05-19	183.20	183.20	181.40	183.00	176.88	471
2025-05-16	183.60	184.00	182.60	183.20	177.08	1,338
2025-05-15	181.20	184.00	181.00	184.00	177.85	477

← NewerPage 6 of 22 · 1,261 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.