Firefly AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 186.00 | 189.00 | 181.50 | 185.50 | 173.88 | 1,430 |
| 2025-02-13 | 183.50 | 184.50 | 183.00 | 184.50 | 172.94 | 1,297 |
| 2025-02-12 | 185.00 | 187.00 | 183.00 | 183.50 | 172.00 | 1,031 |
| 2025-02-11 | 182.50 | 185.00 | 180.50 | 184.00 | 172.47 | 2,098 |
| 2025-02-10 | 186.50 | 186.50 | 181.50 | 182.50 | 171.06 | 1,017 |
| 2025-02-07 | 191.50 | 191.50 | 186.50 | 186.50 | 174.81 | 333 |
| 2025-02-06 | 187.50 | 189.00 | 185.50 | 186.50 | 174.81 | 788 |
| 2025-02-05 | 185.50 | 191.00 | 185.50 | 188.00 | 176.22 | 552 |
| 2025-02-04 | 188.50 | 195.00 | 183.50 | 190.50 | 178.56 | 777 |
| 2025-02-03 | 185.50 | 195.00 | 185.50 | 189.00 | 177.16 | 1,962 |
| 2025-01-31 | 183.50 | 199.00 | 183.00 | 198.50 | 186.06 | 4,062 |
| 2025-01-30 | 177.00 | 188.00 | 175.50 | 183.00 | 171.53 | 3,284 |
| 2025-01-29 | 176.00 | 177.00 | 173.50 | 177.00 | 165.91 | 6,597 |
| 2025-01-28 | 175.50 | 177.50 | 173.50 | 176.50 | 165.44 | 3,500 |
| 2025-01-27 | 182.00 | 182.00 | 174.00 | 175.00 | 164.03 | 3,536 |
| 2025-01-24 | 179.00 | 185.50 | 179.00 | 181.00 | 169.66 | 2,828 |
| 2025-01-23 | 177.00 | 185.50 | 177.00 | 180.00 | 168.72 | 2,676 |
| 2025-01-22 | 175.50 | 177.00 | 173.50 | 176.50 | 165.44 | 2,650 |
| 2025-01-21 | 177.50 | 178.00 | 174.00 | 176.50 | 165.44 | 2,742 |
| 2025-01-20 | 179.00 | 180.50 | 175.00 | 178.00 | 166.85 | 3,491 |
| 2025-01-17 | 180.00 | 181.00 | 178.50 | 180.50 | 169.19 | 1,360 |
| 2025-01-16 | 180.00 | 182.50 | 177.50 | 181.00 | 169.66 | 3,006 |
| 2025-01-15 | 181.50 | 183.50 | 177.00 | 177.00 | 165.91 | 1,838 |
| 2025-01-14 | 187.50 | 187.50 | 181.50 | 181.50 | 170.13 | 97 |
| 2025-01-13 | 187.00 | 187.50 | 183.00 | 183.00 | 171.53 | 469 |
| 2025-01-10 | 188.00 | 189.50 | 186.00 | 187.00 | 175.28 | 265 |
| 2025-01-09 | 188.50 | 192.00 | 188.00 | 188.00 | 176.22 | 1,122 |
| 2025-01-08 | 188.00 | 196.00 | 188.00 | 189.00 | 177.16 | 1,243 |
| 2025-01-07 | 195.00 | 196.50 | 188.00 | 189.50 | 177.62 | 2,945 |
| 2025-01-03 | 192.50 | 199.00 | 192.50 | 195.00 | 182.78 | 1,295 |
| 2025-01-02 | 186.00 | 199.50 | 186.00 | 194.00 | 181.84 | 3,652 |
| 2024-12-30 | 177.50 | 192.00 | 177.50 | 192.00 | 179.97 | 1,776 |
| 2024-12-27 | 178.50 | 183.00 | 177.50 | 177.50 | 166.38 | 491 |
| 2024-12-23 | 180.00 | 181.00 | 177.50 | 179.00 | 167.78 | 1,532 |
| 2024-12-20 | 179.00 | 182.00 | 178.00 | 179.00 | 167.78 | 1,470 |
| 2024-12-19 | 176.50 | 184.00 | 176.00 | 184.00 | 172.47 | 2,421 |
| 2024-12-18 | 181.50 | 185.00 | 177.00 | 177.00 | 165.91 | 1,885 |
| 2024-12-17 | 184.50 | 184.50 | 179.50 | 181.00 | 169.66 | 1,263 |
| 2024-12-16 | 186.00 | 187.50 | 183.00 | 183.00 | 171.53 | 2,670 |
| 2024-12-13 | 193.50 | 193.50 | 187.50 | 187.50 | 175.75 | 1,010 |
| 2024-12-12 | 191.00 | 193.50 | 189.50 | 189.50 | 177.62 | 1,883 |
| 2024-12-11 | 191.00 | 193.50 | 191.00 | 191.50 | 179.50 | 1,705 |
| 2024-12-10 | 195.00 | 195.00 | 191.50 | 192.00 | 179.97 | 1,294 |
| 2024-12-09 | 193.50 | 196.00 | 191.50 | 194.00 | 181.84 | 1,930 |
| 2024-12-06 | 192.00 | 197.00 | 192.00 | 196.50 | 184.19 | 1,416 |
| 2024-12-05 | 194.50 | 194.50 | 191.50 | 192.00 | 179.97 | 1,056 |
| 2024-12-04 | 192.00 | 193.50 | 191.00 | 192.00 | 179.97 | 3,612 |
| 2024-12-03 | 198.50 | 198.50 | 191.00 | 191.00 | 179.03 | 2,152 |
| 2024-12-02 | 200.00 | 206.00 | 197.00 | 198.50 | 186.06 | 1,701 |
| 2024-11-29 | 195.00 | 200.00 | 194.50 | 200.00 | 187.47 | 2,983 |
| 2024-11-28 | 199.00 | 199.00 | 195.00 | 195.00 | 182.78 | 403 |
| 2024-11-27 | 200.00 | 200.00 | 195.00 | 196.00 | 183.72 | 623 |
| 2024-11-26 | 199.50 | 200.00 | 195.50 | 197.50 | 185.12 | 2,862 |
| 2024-11-25 | 195.00 | 199.50 | 194.00 | 199.50 | 187.00 | 1,145 |
| 2024-11-22 | 197.00 | 199.00 | 195.00 | 195.50 | 183.25 | 974 |
| 2024-11-21 | 199.50 | 200.00 | 194.00 | 195.00 | 182.78 | 955 |
| 2024-11-20 | 192.00 | 200.00 | 192.00 | 199.50 | 187.00 | 928 |
| 2024-11-19 | 193.00 | 195.00 | 190.00 | 193.00 | 180.91 | 2,393 |
| 2024-11-18 | 192.00 | 192.00 | 189.00 | 190.50 | 178.56 | 928 |
| 2024-11-15 | 191.00 | 193.00 | 189.00 | 190.00 | 178.09 | 2,608 |
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.