Seafire AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 5.867 | 5.934 | 5.642 | 5.822 | 5.180 | 24,022 |
| 2024-02-27 | 5.238 | 5.934 | 5.238 | 5.867 | 5.220 | 162,321 |
| 2024-02-26 | 5.564 | 5.620 | 5.047 | 5.238 | 4.660 | 2,267,330 |
| 2024-02-23 | 7.530 | 7.530 | 5.507 | 5.519 | 4.910 | 1,947,018 |
| 2024-02-22 | 7.373 | 7.823 | 7.171 | 7.800 | 6.940 | 81,262 |
| 2024-02-21 | 7.890 | 7.890 | 7.396 | 7.665 | 6.820 | 41,278 |
| 2024-02-20 | 8.092 | 8.092 | 7.665 | 7.890 | 7.020 | 60,502 |
| 2024-02-19 | 7.957 | 8.092 | 7.823 | 8.092 | 7.200 | 13,491 |
| 2024-02-16 | 8.092 | 8.295 | 7.935 | 8.295 | 7.380 | 62,596 |
| 2024-02-15 | 8.092 | 8.385 | 8.002 | 8.092 | 7.200 | 29,079 |
| 2024-02-14 | 8.025 | 8.430 | 7.868 | 8.407 | 7.480 | 45,810 |
| 2024-02-13 | 8.092 | 8.227 | 7.890 | 8.047 | 7.160 | 7,247 |
| 2024-02-12 | 7.868 | 8.587 | 7.868 | 8.250 | 7.340 | 35,958 |
| 2024-02-09 | 7.463 | 8.070 | 7.463 | 7.868 | 7.000 | 36,668 |
| 2024-02-08 | 7.868 | 8.002 | 7.845 | 7.980 | 7.100 | 16,310 |
| 2024-02-07 | 7.553 | 8.070 | 7.553 | 7.868 | 7.000 | 61,591 |
| 2024-02-06 | 7.620 | 8.092 | 7.373 | 7.755 | 6.900 | 200,248 |
| 2024-02-05 | 7.778 | 7.845 | 7.373 | 7.620 | 6.780 | 16,634 |
| 2024-02-02 | 7.868 | 8.070 | 7.800 | 7.957 | 7.080 | 41,881 |
| 2024-02-01 | 7.733 | 7.913 | 7.508 | 7.913 | 7.040 | 81,173 |
| 2024-01-31 | 7.845 | 7.868 | 7.575 | 7.733 | 6.880 | 7,243 |
| 2024-01-30 | 8.025 | 8.025 | 7.710 | 7.868 | 7.000 | 29,834 |
| 2024-01-29 | 7.868 | 8.070 | 7.800 | 7.868 | 7.000 | 107,386 |
| 2024-01-26 | 7.980 | 7.980 | 7.733 | 7.913 | 7.040 | 151,702 |
| 2024-01-25 | 7.935 | 7.980 | 7.800 | 7.957 | 7.080 | 79,988 |
| 2024-01-24 | 7.643 | 7.845 | 7.530 | 7.710 | 6.860 | 44,480 |
| 2024-01-23 | 7.980 | 7.980 | 7.688 | 7.733 | 6.880 | 47,348 |
| 2024-01-22 | 8.025 | 8.137 | 7.868 | 8.047 | 7.160 | 10,181 |
| 2024-01-19 | 7.957 | 8.092 | 7.845 | 8.025 | 7.140 | 31,126 |
| 2024-01-18 | 8.295 | 8.362 | 7.957 | 8.182 | 7.280 | 25,109 |
| 2024-01-17 | 8.385 | 8.385 | 7.868 | 8.115 | 7.220 | 27,814 |
| 2024-01-16 | 8.205 | 8.430 | 8.205 | 8.385 | 7.460 | 19,942 |
| 2024-01-15 | 8.654 | 8.654 | 8.295 | 8.430 | 7.500 | 80,421 |
| 2024-01-12 | 8.385 | 8.744 | 8.182 | 8.722 | 7.760 | 19,788 |
| 2024-01-11 | 8.115 | 8.272 | 8.092 | 8.272 | 7.360 | 115,971 |
| 2024-01-10 | 8.137 | 8.407 | 8.137 | 8.317 | 7.400 | 31,522 |
| 2024-01-09 | 8.452 | 8.452 | 8.115 | 8.272 | 7.360 | 49,214 |
| 2024-01-08 | 8.295 | 8.340 | 8.160 | 8.160 | 7.260 | 32,815 |
| 2024-01-05 | 8.474 | 8.474 | 8.227 | 8.295 | 7.380 | 8,555 |
| 2024-01-04 | 8.947 | 8.947 | 8.362 | 8.474 | 7.540 | 16,635 |
| 2024-01-03 | 8.677 | 9.081 | 8.340 | 8.407 | 7.480 | 49,798 |
| 2024-01-02 | 8.362 | 8.744 | 8.227 | 8.677 | 7.720 | 28,910 |
| 2023-12-29 | 8.227 | 8.430 | 8.205 | 8.385 | 7.460 | 113,809 |
| 2023-12-28 | 8.227 | 8.789 | 8.047 | 8.250 | 7.340 | 141,224 |
| 2023-12-27 | 8.767 | 8.969 | 8.430 | 8.677 | 7.720 | 85,373 |
| 2023-12-22 | 8.744 | 8.992 | 8.542 | 8.767 | 7.800 | 245,710 |
| 2023-12-21 | 8.654 | 8.902 | 8.182 | 8.654 | 7.700 | 79,299 |
| 2023-12-20 | 8.407 | 8.969 | 8.317 | 8.654 | 7.700 | 131,456 |
| 2023-12-19 | 8.205 | 8.385 | 8.047 | 8.317 | 7.400 | 123,671 |
| 2023-12-18 | 8.272 | 8.272 | 8.092 | 8.272 | 7.360 | 29,065 |
| 2023-12-15 | 8.182 | 8.272 | 7.530 | 8.272 | 7.360 | 219,860 |
| 2023-12-14 | 8.295 | 8.295 | 7.845 | 8.182 | 7.280 | 124,644 |
| 2023-12-13 | 7.755 | 7.890 | 7.643 | 7.778 | 6.920 | 291,780 |
| 2023-12-12 | 7.913 | 8.182 | 7.755 | 7.823 | 6.960 | 151,049 |
| 2023-12-11 | 8.025 | 8.025 | 7.620 | 7.913 | 7.040 | 49,434 |
| 2023-12-08 | 7.823 | 8.092 | 7.755 | 8.025 | 7.140 | 367,741 |
| 2023-12-07 | 7.755 | 7.868 | 7.508 | 7.823 | 6.960 | 141,141 |
| 2023-12-06 | 7.733 | 7.868 | 7.643 | 7.710 | 6.860 | 36,073 |
| 2023-12-05 | 7.620 | 7.778 | 7.463 | 7.733 | 6.880 | 56,851 |
| 2023-12-04 | 7.575 | 7.755 | 7.530 | 7.620 | 6.780 | 40,347 |
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.