Firefly AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 183.20 | 184.00 | 180.40 | 183.00 | 176.88 | 1,922 |
| 2025-05-13 | 184.00 | 184.00 | 181.20 | 183.00 | 176.88 | 1,171 |
| 2025-05-12 | 181.00 | 185.00 | 180.80 | 184.00 | 177.85 | 681 |
| 2025-05-09 | 185.00 | 185.00 | 180.00 | 182.00 | 175.92 | 569 |
| 2025-05-08 | 186.00 | 186.00 | 184.20 | 185.00 | 178.82 | 563 |
| 2025-05-07 | 190.00 | 190.00 | 184.40 | 188.20 | 181.91 | 1,582 |
| 2025-05-06 | 194.20 | 194.20 | 184.20 | 192.00 | 185.58 | 2,503 |
| 2025-05-05 | 189.40 | 194.00 | 185.00 | 187.80 | 181.52 | 2,044 |
| 2025-05-02 | 185.60 | 190.00 | 184.40 | 188.40 | 182.10 | 2,668 |
| 2025-04-30 | 182.00 | 184.00 | 181.80 | 182.00 | 175.92 | 742 |
| 2025-04-29 | 183.80 | 184.00 | 170.20 | 181.80 | 170.41 | 1,695 |
| 2025-04-28 | 180.20 | 184.00 | 180.20 | 184.00 | 172.47 | 608 |
| 2025-04-25 | 180.80 | 180.80 | 179.80 | 180.80 | 169.47 | 396 |
| 2025-04-24 | 171.40 | 182.60 | 171.40 | 175.60 | 164.60 | 1,240 |
| 2025-04-23 | 176.00 | 184.40 | 171.40 | 175.80 | 164.78 | 3,344 |
| 2025-04-22 | 177.40 | 177.40 | 171.00 | 174.80 | 163.85 | 1,060 |
| 2025-04-17 | 179.60 | 179.60 | 172.20 | 178.80 | 167.60 | 422 |
| 2025-04-16 | 172.00 | 178.00 | 172.00 | 176.60 | 165.53 | 1,050 |
| 2025-04-15 | 174.80 | 177.00 | 171.00 | 175.00 | 164.03 | 975 |
| 2025-04-14 | 165.40 | 177.40 | 165.40 | 169.60 | 158.97 | 486 |
| 2025-04-11 | 164.20 | 169.60 | 162.40 | 167.60 | 157.10 | 1,949 |
| 2025-04-10 | 169.00 | 181.60 | 164.80 | 165.80 | 155.41 | 4,430 |
| 2025-04-09 | 165.00 | 165.80 | 159.20 | 165.40 | 155.03 | 3,026 |
| 2025-04-08 | 163.80 | 169.40 | 163.80 | 166.00 | 155.60 | 809 |
| 2025-04-07 | 169.00 | 169.00 | 159.00 | 163.80 | 153.54 | 3,492 |
| 2025-04-04 | 176.00 | 176.00 | 168.00 | 169.50 | 158.88 | 2,609 |
| 2025-04-03 | 176.00 | 179.50 | 170.50 | 174.00 | 163.10 | 1,667 |
| 2025-04-02 | 177.50 | 181.00 | 177.00 | 178.50 | 167.31 | 966 |
| 2025-04-01 | 182.50 | 185.00 | 180.00 | 180.00 | 168.72 | 483 |
| 2025-03-31 | 182.50 | 185.50 | 180.50 | 182.00 | 170.59 | 2,573 |
| 2025-03-28 | 183.00 | 183.00 | 180.00 | 180.00 | 168.72 | 1,053 |
| 2025-03-27 | 181.00 | 184.50 | 177.50 | 179.00 | 167.78 | 1,270 |
| 2025-03-26 | 180.50 | 185.50 | 180.50 | 181.00 | 169.66 | 406 |
| 2025-03-25 | 183.00 | 185.00 | 179.50 | 180.50 | 169.19 | 713 |
| 2025-03-24 | 185.00 | 185.00 | 179.50 | 183.00 | 171.53 | 2,329 |
| 2025-03-21 | 184.50 | 185.00 | 174.00 | 184.50 | 172.94 | 1,590 |
| 2025-03-20 | 178.50 | 185.00 | 176.50 | 185.00 | 173.41 | 1,068 |
| 2025-03-19 | 177.50 | 177.50 | 174.00 | 177.50 | 166.38 | 1,023 |
| 2025-03-18 | 170.50 | 179.00 | 170.50 | 177.50 | 166.38 | 2,685 |
| 2025-03-17 | 166.50 | 171.00 | 166.50 | 170.00 | 159.35 | 251 |
| 2025-03-14 | 166.00 | 170.50 | 165.50 | 168.00 | 157.47 | 2,328 |
| 2025-03-13 | 164.50 | 168.00 | 162.50 | 168.00 | 157.47 | 2,125 |
| 2025-03-12 | 171.00 | 171.00 | 164.00 | 168.50 | 157.94 | 5,732 |
| 2025-03-11 | 174.50 | 175.00 | 171.00 | 172.50 | 161.69 | 1,202 |
| 2025-03-10 | 173.50 | 177.00 | 173.50 | 175.50 | 164.50 | 1,494 |
| 2025-03-07 | 171.00 | 175.00 | 170.50 | 173.00 | 162.16 | 1,134 |
| 2025-03-06 | 174.00 | 174.00 | 171.00 | 171.50 | 160.75 | 2,038 |
| 2025-03-05 | 174.50 | 175.00 | 171.50 | 174.00 | 163.10 | 2,939 |
| 2025-03-04 | 174.00 | 179.50 | 172.00 | 176.00 | 164.97 | 3,189 |
| 2025-03-03 | 180.00 | 180.00 | 173.00 | 174.50 | 163.56 | 4,331 |
| 2025-02-28 | 183.50 | 184.00 | 180.00 | 180.00 | 168.72 | 724 |
| 2025-02-27 | 185.00 | 187.00 | 179.00 | 183.00 | 171.53 | 655 |
| 2025-02-26 | 183.50 | 187.00 | 183.50 | 185.50 | 173.88 | 1,857 |
| 2025-02-25 | 175.00 | 180.00 | 174.00 | 180.00 | 168.72 | 1,896 |
| 2025-02-24 | 180.00 | 180.00 | 174.50 | 175.00 | 164.03 | 2,954 |
| 2025-02-21 | 186.50 | 186.50 | 175.00 | 179.50 | 168.25 | 3,222 |
| 2025-02-20 | 188.00 | 188.00 | 183.50 | 183.50 | 172.00 | 853 |
| 2025-02-19 | 189.00 | 190.50 | 182.50 | 183.00 | 171.53 | 4,491 |
| 2025-02-18 | 188.00 | 189.00 | 180.00 | 184.00 | 172.47 | 2,930 |
| 2025-02-17 | 180.00 | 188.50 | 180.00 | 188.50 | 176.69 | 1,401 |
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.