Firefly AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 165.00 | 165.50 | 163.00 | 163.50 | 163.50 | 750 |
| 2026-10-16 | 163.50 | 165.00 | 162.50 | 163.00 | 163.00 | 1,985 |
| 2026-10-15 | 166.50 | 166.50 | 162.00 | 164.00 | 164.00 | 2,775 |
| 2026-10-14 | 168.00 | 168.00 | 165.50 | 166.50 | 166.50 | 1,093 |
| 2026-10-13 | 168.00 | 169.00 | 166.50 | 168.00 | 168.00 | 4,771 |
| 2026-10-12 | 169.50 | 170.00 | 166.50 | 166.50 | 166.50 | 3,360 |
| 2026-10-09 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | 464 |
| 2026-10-08 | 172.50 | 172.50 | 165.50 | 170.00 | 170.00 | 1,364 |
| 2026-10-07 | 172.50 | 172.50 | 167.50 | 169.00 | 169.00 | 3,087 |
| 2026-10-06 | 176.00 | 176.00 | 170.00 | 172.50 | 172.50 | 3,888 |
| 2026-10-05 | 174.50 | 182.50 | 174.00 | 175.50 | 175.50 | 2,626 |
| 2026-10-02 | 175.50 | 179.50 | 174.00 | 174.50 | 174.50 | 2,149 |
| 2026-10-01 | 184.00 | 184.00 | 175.00 | 175.00 | 175.00 | 1,773 |
| 2026-09-30 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | 1,907 |
| 2026-09-29 | 183.00 | 185.00 | 181.00 | 181.00 | 181.00 | 5,905 |
| 2026-09-28 | 172.00 | 185.00 | 172.00 | 182.00 | 182.00 | 5,349 |
| 2026-09-25 | 169.50 | 174.50 | 168.00 | 171.50 | 171.50 | 1,388 |
| 2026-09-24 | 168.50 | 169.00 | 168.00 | 169.00 | 169.00 | 1,319 |
| 2026-09-23 | 168.50 | 174.00 | 168.50 | 168.50 | 168.50 | 1,190 |
| 2026-09-22 | 168.50 | 171.00 | 168.00 | 168.50 | 168.50 | 9,434 |
| 2026-09-21 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | 3,488 |
| 2026-09-18 | 172.00 | 172.00 | 169.00 | 169.50 | 169.50 | 6,307 |
| 2026-09-17 | 172.00 | 172.00 | 169.50 | 172.00 | 172.00 | 833 |
| 2026-09-16 | 165.00 | 172.50 | 162.50 | 167.50 | 167.50 | 3,690 |
| 2026-09-15 | 163.00 | 165.50 | 162.00 | 162.50 | 162.50 | 7,696 |
| 2026-09-14 | 162.00 | 166.00 | 161.50 | 162.50 | 162.50 | 9,745 |
| 2026-09-11 | 163.50 | 165.00 | 162.00 | 164.00 | 164.00 | 6,350 |
| 2026-09-10 | 169.50 | 169.50 | 163.00 | 165.00 | 165.00 | 2,150 |
| 2026-09-09 | 165.00 | 168.50 | 165.00 | 167.00 | 167.00 | 1,042 |
| 2026-09-08 | 167.50 | 167.50 | 164.00 | 164.00 | 164.00 | 3,588 |
| 2026-09-07 | 170.50 | 170.50 | 167.00 | 168.00 | 168.00 | 2,524 |
| 2026-09-04 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | 1,693 |
| 2026-09-03 | 176.50 | 176.50 | 170.00 | 171.00 | 171.00 | 1,468 |
| 2026-09-02 | 172.50 | 177.50 | 172.50 | 176.00 | 176.00 | 3,339 |
| 2026-09-01 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | 3,433 |
| 2026-08-31 | 182.00 | 182.00 | 176.00 | 176.00 | 176.00 | 1,343 |
| 2026-08-28 | 180.00 | 186.00 | 169.50 | 182.50 | 182.50 | 16,288 |
| 2026-08-27 | 186.00 | 190.00 | 178.50 | 183.50 | 183.50 | 2,460 |
| 2026-08-26 | 193.50 | 194.00 | 188.50 | 188.50 | 188.50 | 806 |
| 2026-08-25 | 192.50 | 199.50 | 191.00 | 193.50 | 193.50 | 4,362 |
| 2026-08-24 | 187.00 | 192.00 | 187.00 | 192.00 | 192.00 | 6,769 |
| 2026-08-21 | 185.00 | 187.00 | 183.50 | 185.00 | 185.00 | 4,396 |
| 2026-08-20 | 178.00 | 184.00 | 176.00 | 181.00 | 181.00 | 10,582 |
| 2026-08-19 | 168.00 | 171.50 | 162.00 | 166.50 | 166.50 | 1,986 |
| 2026-08-18 | 174.00 | 174.00 | 165.50 | 168.00 | 168.00 | 1,881 |
| 2026-08-17 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | 537 |
| 2026-08-14 | 175.00 | 179.50 | 174.50 | 175.50 | 175.50 | 4,220 |
| 2026-08-13 | 175.00 | 178.00 | 173.00 | 175.00 | 175.00 | 1,652 |
| 2026-08-12 | 165.50 | 175.00 | 165.00 | 172.00 | 172.00 | 3,962 |
| 2026-08-11 | 163.00 | 166.00 | 163.00 | 165.00 | 165.00 | 647 |
| 2026-08-10 | 159.00 | 163.50 | 159.00 | 160.00 | 160.00 | 844 |
| 2026-08-07 | 158.00 | 164.50 | 156.00 | 158.50 | 158.50 | 2,310 |
| 2026-08-06 | 158.50 | 158.50 | 156.00 | 157.50 | 157.50 | 1,587 |
| 2026-08-05 | 161.50 | 164.00 | 160.00 | 161.00 | 161.00 | 2,657 |
| 2026-08-04 | 163.00 | 164.50 | 163.00 | 164.50 | 164.50 | 84 |
| 2026-08-03 | 166.00 | 167.50 | 163.00 | 167.50 | 167.50 | 1,616 |
| 2026-07-31 | 162.00 | 167.50 | 162.00 | 166.00 | 166.00 | 375 |
| 2026-07-30 | 161.00 | 165.00 | 161.00 | 162.00 | 162.00 | 467 |
| 2026-07-29 | 160.50 | 168.00 | 160.50 | 167.50 | 167.50 | 156 |
| 2026-07-28 | 161.50 | 162.00 | 156.00 | 162.00 | 162.00 | 1,906 |
Page 1 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.