Firefly AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 184.00 | 198.00 | 184.00 | 195.00 | 182.78 | 3,976 |
| 2024-11-13 | 181.00 | 201.00 | 181.00 | 199.00 | 186.53 | 4,200 |
| 2024-11-12 | 188.00 | 190.00 | 178.00 | 186.00 | 174.34 | 8,509 |
| 2024-11-11 | 194.00 | 194.00 | 183.50 | 188.00 | 176.22 | 10,439 |
| 2024-11-08 | 209.00 | 215.00 | 190.50 | 194.50 | 182.31 | 8,192 |
| 2024-11-07 | 219.00 | 219.00 | 209.00 | 209.00 | 195.90 | 2,305 |
| 2024-11-06 | 214.00 | 219.00 | 214.00 | 217.00 | 203.40 | 1,113 |
| 2024-11-05 | 218.00 | 219.00 | 214.00 | 214.00 | 200.59 | 1,618 |
| 2024-11-04 | 220.00 | 222.00 | 215.00 | 216.00 | 202.46 | 2,951 |
| 2024-11-01 | 216.00 | 222.00 | 216.00 | 220.00 | 206.21 | 2,560 |
| 2024-10-31 | 213.00 | 218.00 | 213.00 | 217.00 | 203.40 | 1,894 |
| 2024-10-30 | 218.00 | 218.00 | 210.00 | 213.00 | 199.65 | 1,399 |
| 2024-10-29 | 219.00 | 220.00 | 215.00 | 216.00 | 202.46 | 6,993 |
| 2024-10-28 | 217.00 | 220.00 | 215.00 | 219.00 | 205.28 | 6,486 |
| 2024-10-25 | 207.00 | 217.00 | 204.00 | 211.00 | 197.78 | 4,970 |
| 2024-10-24 | 207.00 | 211.00 | 202.00 | 207.00 | 194.03 | 3,380 |
| 2024-10-23 | 205.00 | 210.00 | 201.00 | 207.00 | 194.03 | 3,853 |
| 2024-10-22 | 188.50 | 204.00 | 188.50 | 200.00 | 187.47 | 8,850 |
| 2024-10-21 | 186.00 | 189.50 | 182.50 | 183.50 | 172.00 | 517 |
| 2024-10-18 | 186.00 | 187.50 | 186.00 | 186.00 | 174.34 | 799 |
| 2024-10-17 | 191.50 | 191.50 | 183.00 | 187.50 | 175.75 | 2,299 |
| 2024-10-16 | 192.50 | 192.50 | 187.50 | 190.00 | 178.09 | 572 |
| 2024-10-15 | 189.50 | 195.00 | 189.50 | 192.50 | 180.44 | 1,197 |
| 2024-10-14 | 188.00 | 189.50 | 186.50 | 189.50 | 177.62 | 1,207 |
| 2024-10-11 | 187.00 | 188.50 | 186.50 | 188.00 | 176.22 | 254 |
| 2024-10-10 | 187.00 | 193.50 | 186.00 | 186.50 | 174.81 | 826 |
| 2024-10-09 | 192.50 | 192.50 | 186.00 | 187.00 | 175.28 | 5,507 |
| 2024-10-08 | 194.50 | 194.50 | 192.00 | 194.00 | 181.84 | 443 |
| 2024-10-07 | 195.00 | 198.00 | 192.50 | 195.50 | 183.25 | 1,796 |
| 2024-10-04 | 194.00 | 199.50 | 194.00 | 197.00 | 184.65 | 701 |
| 2024-10-03 | 192.00 | 194.50 | 192.00 | 194.00 | 181.84 | 431 |
| 2024-10-02 | 190.00 | 194.00 | 185.00 | 192.00 | 179.97 | 3,888 |
| 2024-10-01 | 189.00 | 191.00 | 185.00 | 188.00 | 176.22 | 2,992 |
| 2024-09-30 | 189.50 | 191.50 | 188.50 | 191.50 | 179.50 | 1,513 |
| 2024-09-27 | 188.00 | 190.00 | 188.00 | 189.50 | 177.62 | 1,284 |
| 2024-09-26 | 183.50 | 188.50 | 183.50 | 188.00 | 176.22 | 1,405 |
| 2024-09-25 | 180.50 | 185.00 | 180.50 | 183.00 | 171.53 | 1,676 |
| 2024-09-24 | 178.00 | 181.00 | 178.00 | 180.50 | 169.19 | 1,836 |
| 2024-09-23 | 179.00 | 179.50 | 178.00 | 178.00 | 166.85 | 1,191 |
| 2024-09-20 | 179.50 | 179.50 | 176.50 | 177.00 | 165.91 | 5,356 |
| 2024-09-19 | 177.00 | 183.50 | 174.00 | 179.50 | 168.25 | 5,744 |
| 2024-09-18 | 177.50 | 179.50 | 176.00 | 178.00 | 166.85 | 884 |
| 2024-09-17 | 172.50 | 177.00 | 168.00 | 175.50 | 164.50 | 10,779 |
| 2024-09-16 | 180.50 | 180.50 | 171.50 | 172.50 | 161.69 | 10,981 |
| 2024-09-13 | 180.00 | 185.00 | 180.00 | 180.50 | 169.19 | 4,533 |
| 2024-09-12 | 180.00 | 184.50 | 175.00 | 180.00 | 168.72 | 9,640 |
| 2024-09-11 | 188.50 | 190.00 | 179.50 | 180.00 | 168.72 | 11,147 |
| 2024-09-10 | 189.00 | 191.00 | 187.50 | 188.50 | 176.69 | 3,292 |
| 2024-09-09 | 185.50 | 190.50 | 185.50 | 189.00 | 177.16 | 1,928 |
| 2024-09-06 | 187.50 | 189.50 | 185.00 | 185.00 | 173.41 | 2,592 |
| 2024-09-05 | 188.50 | 190.00 | 185.50 | 187.00 | 175.28 | 4,407 |
| 2024-09-04 | 192.50 | 192.50 | 185.00 | 189.50 | 177.62 | 4,817 |
| 2024-09-03 | 187.00 | 194.50 | 185.50 | 192.00 | 179.97 | 4,956 |
| 2024-09-02 | 192.50 | 192.50 | 186.50 | 187.00 | 175.28 | 5,691 |
| 2024-08-30 | 191.00 | 195.50 | 191.00 | 193.00 | 180.91 | 6,053 |
| 2024-08-29 | 190.00 | 194.50 | 185.50 | 191.00 | 179.03 | 5,525 |
| 2024-08-28 | 191.50 | 193.00 | 187.00 | 190.00 | 178.09 | 4,774 |
| 2024-08-27 | 198.00 | 198.00 | 192.00 | 194.50 | 182.31 | 3,250 |
| 2024-08-26 | 195.00 | 195.50 | 190.00 | 195.00 | 182.78 | 9,630 |
| 2024-08-23 | 194.50 | 194.50 | 180.50 | 193.50 | 181.37 | 29,301 |
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.