Seafire AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 7.575 | 7.755 | 7.530 | 7.620 | 6.780 | 40,347 |
| 2023-12-01 | 7.620 | 7.868 | 7.373 | 7.868 | 7.000 | 61,003 |
| 2023-11-30 | 7.396 | 7.643 | 7.148 | 7.643 | 6.800 | 147,990 |
| 2023-11-29 | 7.508 | 7.800 | 7.328 | 7.463 | 6.640 | 296,104 |
| 2023-11-28 | 7.553 | 7.553 | 7.283 | 7.463 | 6.640 | 24,815 |
| 2023-11-27 | 7.845 | 7.845 | 7.306 | 7.553 | 6.720 | 39,411 |
| 2023-11-24 | 7.868 | 7.935 | 7.755 | 7.935 | 7.060 | 19,633 |
| 2023-11-23 | 7.845 | 8.272 | 7.755 | 7.868 | 7.000 | 33,410 |
| 2023-11-22 | 7.553 | 7.845 | 7.553 | 7.755 | 6.900 | 39,926 |
| 2023-11-21 | 7.845 | 7.935 | 7.755 | 7.868 | 7.000 | 15,788 |
| 2023-11-20 | 7.845 | 7.935 | 7.553 | 7.845 | 6.980 | 55,556 |
| 2023-11-17 | 7.553 | 8.205 | 7.553 | 7.868 | 7.000 | 19,185 |
| 2023-11-16 | 8.317 | 8.317 | 7.553 | 7.957 | 7.080 | 33,871 |
| 2023-11-15 | 8.317 | 8.609 | 7.957 | 8.250 | 7.340 | 26,823 |
| 2023-11-14 | 7.845 | 8.272 | 7.688 | 8.272 | 7.360 | 75,093 |
| 2023-11-13 | 7.823 | 8.047 | 7.665 | 7.823 | 6.960 | 22,415 |
| 2023-11-10 | 7.755 | 7.800 | 7.530 | 7.553 | 6.720 | 62,732 |
| 2023-11-09 | 7.418 | 7.823 | 7.418 | 7.733 | 6.880 | 26,010 |
| 2023-11-08 | 7.418 | 7.643 | 6.968 | 7.643 | 6.800 | 1,111,778 |
| 2023-11-07 | 7.351 | 7.688 | 7.261 | 7.418 | 6.600 | 42,987 |
| 2023-11-06 | 7.890 | 7.980 | 7.396 | 7.620 | 6.780 | 44,184 |
| 2023-11-03 | 8.317 | 8.317 | 7.868 | 7.890 | 7.020 | 7,128 |
| 2023-11-02 | 8.182 | 8.654 | 7.598 | 8.182 | 7.280 | 154,852 |
| 2023-11-01 | 7.643 | 8.407 | 7.643 | 8.182 | 7.280 | 132,818 |
| 2023-10-31 | 7.058 | 7.845 | 7.058 | 7.643 | 6.800 | 204,670 |
| 2023-10-30 | 6.676 | 7.710 | 6.564 | 6.968 | 6.200 | 560,514 |
| 2023-10-27 | 6.968 | 7.081 | 6.676 | 6.676 | 5.940 | 1,330,969 |
| 2023-10-26 | 6.744 | 7.396 | 6.564 | 6.834 | 6.080 | 107,980 |
| 2023-10-25 | 7.216 | 7.306 | 6.474 | 6.744 | 6.000 | 955,955 |
| 2023-10-24 | 6.496 | 6.968 | 6.249 | 6.968 | 6.200 | 1,051,357 |
| 2023-10-23 | 6.744 | 6.744 | 6.227 | 6.451 | 5.740 | 107,264 |
| 2023-10-20 | 6.676 | 6.721 | 6.294 | 6.631 | 5.900 | 96,533 |
| 2023-10-19 | 6.811 | 6.834 | 6.429 | 6.676 | 5.940 | 247,454 |
| 2023-10-18 | 7.306 | 7.306 | 6.631 | 6.811 | 6.060 | 128,084 |
| 2023-10-17 | 7.440 | 7.440 | 6.968 | 7.171 | 6.380 | 132,938 |
| 2023-10-16 | 7.643 | 8.025 | 7.418 | 7.530 | 6.700 | 147,475 |
| 2023-10-13 | 7.800 | 7.800 | 7.485 | 7.643 | 6.800 | 40,651 |
| 2023-10-12 | 7.643 | 7.823 | 7.171 | 7.643 | 6.800 | 613,801 |
| 2023-10-11 | 7.935 | 8.227 | 7.620 | 7.643 | 6.800 | 236,017 |
| 2023-10-10 | 8.452 | 8.654 | 8.025 | 8.205 | 7.300 | 175,983 |
| 2023-10-09 | 8.834 | 9.194 | 8.250 | 8.385 | 7.460 | 80,262 |
| 2023-10-06 | 8.722 | 9.284 | 8.542 | 8.744 | 7.780 | 72,030 |
| 2023-10-05 | 8.317 | 8.879 | 8.137 | 8.722 | 7.760 | 103,085 |
| 2023-10-04 | 8.317 | 8.699 | 7.935 | 8.317 | 7.400 | 782,080 |
| 2023-10-03 | 8.879 | 8.879 | 8.317 | 8.317 | 7.400 | 42,132 |
| 2023-10-02 | 8.924 | 10.003 | 8.632 | 8.947 | 7.960 | 68,962 |
| 2023-09-29 | 8.452 | 8.902 | 8.452 | 8.902 | 7.920 | 374,037 |
| 2023-09-28 | 8.834 | 8.902 | 8.317 | 8.474 | 7.540 | 792,284 |
| 2023-09-27 | 8.857 | 8.879 | 8.542 | 8.834 | 7.860 | 23,436 |
| 2023-09-26 | 8.992 | 8.992 | 8.699 | 8.879 | 7.900 | 27,799 |
| 2023-09-25 | 9.126 | 9.126 | 8.452 | 8.992 | 8.000 | 728,136 |
| 2023-09-22 | 9.194 | 9.194 | 8.744 | 9.126 | 8.120 | 184,214 |
| 2023-09-21 | 9.419 | 9.419 | 9.036 | 9.104 | 8.100 | 368,346 |
| 2023-09-20 | 10.048 | 10.048 | 9.329 | 9.351 | 8.320 | 137,044 |
| 2023-09-19 | 9.553 | 9.981 | 9.216 | 9.778 | 8.700 | 72,128 |
| 2023-09-18 | 9.419 | 10.003 | 9.419 | 9.621 | 8.560 | 171,551 |
| 2023-09-15 | 10.003 | 10.205 | 9.666 | 9.801 | 8.720 | 188,009 |
| 2023-09-14 | 10.228 | 10.767 | 10.003 | 10.205 | 9.080 | 49,907 |
| 2023-09-13 | 10.453 | 10.453 | 10.093 | 10.228 | 9.100 | 28,814 |
| 2023-09-12 | 10.790 | 10.902 | 10.453 | 10.610 | 9.440 | 46,279 |
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.