Seafire AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.811 | 7.261 | 6.586 | 6.946 | 6.180 | 20,940 |
| 2024-05-27 | 6.519 | 6.744 | 6.294 | 6.586 | 5.860 | 75,920 |
| 2024-05-24 | 6.339 | 6.744 | 6.339 | 6.519 | 5.800 | 57,003 |
| 2024-05-23 | 6.272 | 6.496 | 6.272 | 6.496 | 5.780 | 13,362 |
| 2024-05-22 | 6.182 | 6.519 | 6.182 | 6.474 | 5.760 | 11,606 |
| 2024-05-21 | 6.496 | 6.519 | 6.092 | 6.182 | 5.500 | 43,317 |
| 2024-05-20 | 6.294 | 6.451 | 6.204 | 6.406 | 5.700 | 10,867 |
| 2024-05-17 | 6.294 | 6.294 | 6.204 | 6.294 | 5.600 | 8,125 |
| 2024-05-16 | 6.137 | 6.384 | 6.137 | 6.272 | 5.580 | 15,605 |
| 2024-05-15 | 6.451 | 6.586 | 5.912 | 6.137 | 5.460 | 34,234 |
| 2024-05-14 | 6.699 | 7.036 | 6.339 | 6.406 | 5.700 | 37,342 |
| 2024-05-13 | 7.171 | 7.283 | 6.631 | 6.721 | 5.980 | 49,768 |
| 2024-05-10 | 6.406 | 7.575 | 6.227 | 7.171 | 6.380 | 124,695 |
| 2024-05-08 | 6.496 | 6.496 | 6.272 | 6.406 | 5.700 | 40,012 |
| 2024-05-07 | 6.429 | 6.451 | 6.182 | 6.406 | 5.700 | 14,298 |
| 2024-05-06 | 6.069 | 6.294 | 6.069 | 6.182 | 5.500 | 4,322 |
| 2024-05-03 | 6.182 | 6.227 | 6.047 | 6.069 | 5.400 | 37,843 |
| 2024-05-02 | 6.182 | 6.227 | 5.867 | 5.979 | 5.320 | 21,471 |
| 2024-04-30 | 5.822 | 6.159 | 5.777 | 6.159 | 5.480 | 4,490 |
| 2024-04-29 | 6.092 | 6.092 | 5.732 | 6.024 | 5.360 | 25,705 |
| 2024-04-26 | 5.844 | 6.182 | 5.844 | 6.092 | 5.420 | 18,656 |
| 2024-04-25 | 5.755 | 6.159 | 5.687 | 5.687 | 5.060 | 9,728 |
| 2024-04-24 | 6.182 | 6.339 | 5.395 | 5.867 | 5.220 | 262,812 |
| 2024-04-23 | 6.002 | 6.317 | 6.002 | 6.272 | 5.580 | 6,465 |
| 2024-04-22 | 6.182 | 6.204 | 5.957 | 6.159 | 5.480 | 56,396 |
| 2024-04-19 | 6.699 | 6.699 | 6.182 | 6.339 | 5.640 | 40,178 |
| 2024-04-18 | 6.811 | 6.811 | 6.474 | 6.699 | 5.960 | 3,442 |
| 2024-04-17 | 6.609 | 6.721 | 6.541 | 6.631 | 5.900 | 26,568 |
| 2024-04-16 | 6.384 | 6.721 | 6.384 | 6.541 | 5.820 | 2,700 |
| 2024-04-15 | 6.721 | 6.856 | 6.406 | 6.856 | 6.100 | 37,572 |
| 2024-04-12 | 6.294 | 6.766 | 6.272 | 6.721 | 5.980 | 8,528 |
| 2024-04-11 | 6.586 | 6.609 | 6.429 | 6.451 | 5.740 | 59,671 |
| 2024-04-10 | 6.429 | 6.811 | 6.317 | 6.609 | 5.880 | 3,713 |
| 2024-04-09 | 6.384 | 6.496 | 6.249 | 6.451 | 5.740 | 26,933 |
| 2024-04-08 | 6.631 | 6.744 | 6.317 | 6.654 | 5.920 | 72,115 |
| 2024-04-05 | 6.406 | 6.654 | 6.092 | 6.631 | 5.900 | 7,723 |
| 2024-04-04 | 6.744 | 6.856 | 6.519 | 6.519 | 5.800 | 44,170 |
| 2024-04-03 | 6.811 | 6.923 | 6.474 | 6.744 | 6.000 | 2,473 |
| 2024-04-02 | 6.744 | 6.923 | 6.362 | 6.811 | 6.060 | 39,386 |
| 2024-03-28 | 6.901 | 6.946 | 6.654 | 6.744 | 6.000 | 41,309 |
| 2024-03-27 | 6.586 | 6.946 | 6.586 | 6.901 | 6.140 | 44,723 |
| 2024-03-26 | 6.856 | 7.081 | 6.631 | 6.968 | 6.200 | 30,762 |
| 2024-03-25 | 7.148 | 7.148 | 6.766 | 6.856 | 6.100 | 8,694 |
| 2024-03-22 | 7.058 | 7.193 | 6.474 | 7.148 | 6.360 | 39,140 |
| 2024-03-21 | 6.631 | 7.058 | 6.182 | 7.058 | 6.280 | 44,815 |
| 2024-03-20 | 7.171 | 7.171 | 6.406 | 6.654 | 5.920 | 32,119 |
| 2024-03-19 | 6.429 | 7.306 | 6.429 | 6.946 | 6.180 | 84,765 |
| 2024-03-18 | 6.182 | 6.406 | 5.934 | 6.406 | 5.700 | 83,823 |
| 2024-03-15 | 6.069 | 6.182 | 5.710 | 6.182 | 5.500 | 66,183 |
| 2024-03-14 | 6.002 | 6.362 | 5.710 | 5.710 | 5.080 | 52,545 |
| 2024-03-13 | 6.069 | 6.069 | 5.710 | 6.002 | 5.340 | 75,199 |
| 2024-03-12 | 6.159 | 6.496 | 6.114 | 6.114 | 5.440 | 21,059 |
| 2024-03-11 | 5.687 | 6.182 | 5.552 | 6.159 | 5.480 | 47,717 |
| 2024-03-08 | 5.507 | 5.665 | 5.462 | 5.665 | 5.040 | 23,744 |
| 2024-03-07 | 5.507 | 5.620 | 5.429 | 5.507 | 4.900 | 21,932 |
| 2024-03-06 | 5.934 | 5.934 | 5.474 | 5.620 | 5.000 | 254,339 |
| 2024-03-05 | 5.687 | 5.822 | 5.564 | 5.777 | 5.140 | 31,025 |
| 2024-03-04 | 5.934 | 6.047 | 5.687 | 5.822 | 5.180 | 57,408 |
| 2024-03-01 | 5.642 | 5.867 | 5.642 | 5.777 | 5.140 | 59,629 |
| 2024-02-29 | 5.642 | 5.732 | 5.451 | 5.620 | 5.000 | 176,729 |
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.