Seafire AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.823 | 7.823 | 7.036 | 7.485 | 6.660 | 24,759 |
| 2024-08-21 | 7.396 | 7.845 | 7.148 | 7.823 | 6.960 | 2,822 |
| 2024-08-20 | 7.418 | 7.418 | 7.193 | 7.328 | 6.520 | 2,405 |
| 2024-08-19 | 7.418 | 7.440 | 7.238 | 7.440 | 6.620 | 2,266 |
| 2024-08-16 | 7.463 | 7.868 | 7.283 | 7.440 | 6.620 | 31,198 |
| 2024-08-15 | 7.620 | 7.643 | 6.609 | 7.463 | 6.640 | 14,495 |
| 2024-08-14 | 6.968 | 7.845 | 6.968 | 6.968 | 6.200 | 5,383 |
| 2024-08-13 | 6.676 | 7.036 | 6.676 | 7.036 | 6.260 | 776 |
| 2024-08-12 | 7.575 | 7.778 | 6.968 | 7.081 | 6.300 | 8,373 |
| 2024-08-09 | 7.351 | 7.665 | 6.991 | 7.306 | 6.500 | 443 |
| 2024-08-08 | 6.789 | 7.351 | 6.789 | 7.351 | 6.540 | 577 |
| 2024-08-07 | 6.991 | 7.733 | 6.811 | 6.879 | 6.120 | 2,310 |
| 2024-08-06 | 7.328 | 7.328 | 6.744 | 7.013 | 6.240 | 13,697 |
| 2024-08-05 | 7.283 | 7.283 | 6.474 | 6.856 | 6.100 | 12,357 |
| 2024-08-02 | 7.148 | 7.396 | 7.013 | 7.306 | 6.500 | 49,358 |
| 2024-08-01 | 7.351 | 7.598 | 7.261 | 7.598 | 6.760 | 2,920 |
| 2024-07-31 | 6.991 | 7.620 | 6.991 | 7.620 | 6.780 | 9,287 |
| 2024-07-30 | 7.058 | 7.733 | 6.968 | 7.620 | 6.780 | 50,352 |
| 2024-07-29 | 7.193 | 7.306 | 6.923 | 7.058 | 6.280 | 7,331 |
| 2024-07-26 | 7.081 | 7.306 | 6.879 | 7.306 | 6.500 | 22,427 |
| 2024-07-25 | 7.620 | 7.620 | 7.036 | 7.058 | 6.280 | 8,290 |
| 2024-07-24 | 7.688 | 7.688 | 7.193 | 7.620 | 6.780 | 7,014 |
| 2024-07-23 | 6.968 | 7.800 | 6.968 | 7.193 | 6.400 | 9,494 |
| 2024-07-22 | 7.733 | 7.733 | 6.991 | 6.991 | 6.220 | 27,652 |
| 2024-07-19 | 6.923 | 7.283 | 6.923 | 7.216 | 6.420 | 24,014 |
| 2024-07-18 | 7.261 | 7.261 | 6.856 | 7.081 | 6.300 | 4,071 |
| 2024-07-17 | 6.968 | 7.238 | 6.968 | 7.171 | 6.380 | 8,871 |
| 2024-07-16 | 7.216 | 7.216 | 6.991 | 7.171 | 6.380 | 4,330 |
| 2024-07-15 | 6.856 | 7.261 | 6.856 | 7.238 | 6.440 | 3,112 |
| 2024-07-12 | 6.744 | 7.306 | 6.744 | 7.261 | 6.460 | 15,677 |
| 2024-07-11 | 6.834 | 6.834 | 6.744 | 6.744 | 6.000 | 20,016 |
| 2024-07-10 | 6.654 | 6.968 | 6.564 | 6.834 | 6.080 | 14,942 |
| 2024-07-09 | 6.699 | 6.699 | 6.496 | 6.541 | 5.820 | 2,768 |
| 2024-07-08 | 6.721 | 6.721 | 6.339 | 6.519 | 5.800 | 8,244 |
| 2024-07-05 | 6.654 | 6.744 | 6.496 | 6.721 | 5.980 | 6,240 |
| 2024-07-04 | 6.564 | 6.766 | 6.317 | 6.654 | 5.920 | 8,653 |
| 2024-07-03 | 6.519 | 6.609 | 6.474 | 6.496 | 5.780 | 4,790 |
| 2024-07-02 | 6.541 | 6.744 | 6.474 | 6.519 | 5.800 | 76,696 |
| 2024-07-01 | 6.766 | 6.766 | 6.362 | 6.609 | 5.880 | 32,559 |
| 2024-06-28 | 6.496 | 6.789 | 6.496 | 6.789 | 6.040 | 5,948 |
| 2024-06-27 | 6.429 | 6.721 | 6.429 | 6.721 | 5.980 | 13,596 |
| 2024-06-26 | 6.811 | 6.834 | 6.406 | 6.654 | 5.920 | 18,564 |
| 2024-06-25 | 6.744 | 7.171 | 6.496 | 6.856 | 6.100 | 29,234 |
| 2024-06-24 | 6.879 | 6.879 | 6.519 | 6.744 | 6.000 | 9,454 |
| 2024-06-20 | 6.429 | 8.182 | 6.429 | 6.901 | 6.140 | 8,339 |
| 2024-06-19 | 7.148 | 7.148 | 6.249 | 6.429 | 5.720 | 9,932 |
| 2024-06-18 | 6.406 | 6.744 | 6.294 | 6.744 | 6.000 | 3,616 |
| 2024-06-17 | 7.126 | 7.261 | 5.957 | 6.519 | 5.800 | 38,861 |
| 2024-06-14 | 7.216 | 7.328 | 6.968 | 7.126 | 6.340 | 204,043 |
| 2024-06-13 | 7.081 | 7.261 | 7.081 | 7.193 | 6.400 | 90,334 |
| 2024-06-12 | 7.351 | 7.823 | 7.081 | 7.081 | 6.300 | 86,043 |
| 2024-06-11 | 7.081 | 7.778 | 7.081 | 7.148 | 6.360 | 66,908 |
| 2024-06-10 | 6.227 | 6.968 | 6.182 | 6.834 | 6.080 | 702,395 |
| 2024-06-07 | 6.429 | 6.451 | 6.024 | 6.249 | 5.560 | 15,466 |
| 2024-06-05 | 6.699 | 6.766 | 6.519 | 6.586 | 5.860 | 17,560 |
| 2024-06-04 | 6.901 | 7.238 | 6.699 | 6.699 | 5.960 | 23,721 |
| 2024-06-03 | 6.879 | 7.058 | 6.789 | 6.901 | 6.140 | 44,342 |
| 2024-05-31 | 7.081 | 7.081 | 6.856 | 6.879 | 6.120 | 14,084 |
| 2024-05-30 | 6.901 | 7.148 | 6.721 | 7.081 | 6.300 | 5,882 |
| 2024-05-29 | 6.834 | 7.171 | 6.744 | 6.901 | 6.140 | 16,151 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.