Seafire AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	10.587	10.925	10.250	10.857	9.660	21,787
2023-09-08	10.183	11.296	10.183	10.587	9.420	62,364
2023-09-07	10.790	10.790	10.183	10.183	9.060	112,657
2023-09-06	11.127	11.239	10.655	10.812	9.620	72,515
2023-09-05	11.239	11.408	10.790	11.127	9.900	17,657
2023-09-04	11.801	11.801	11.239	11.239	10.000	23,795
2023-09-01	11.520	11.520	11.194	11.464	10.200	23,201
2023-08-31	11.296	11.689	11.127	11.520	10.250	85,990
2023-08-30	12.307	12.307	11.239	11.296	10.050	320,342
2023-08-29	11.015	11.352	10.677	11.217	9.980	1,542,338
2023-08-28	12.419	12.532	10.812	11.015	9.800	104,829
2023-08-25	12.925	12.925	12.195	12.419	11.050	54,846
2023-08-24	13.487	13.656	12.925	12.981	11.550	27,238
2023-08-23	14.049	14.218	13.487	13.937	12.400	11,662
2023-08-22	15.398	15.398	13.487	13.881	12.350	55,426
2023-08-21	14.611	16.016	14.443	15.398	13.700	15,560
2023-08-18	14.611	14.724	14.499	14.611	13.000	17,060
2023-08-17	14.780	14.780	14.443	14.611	13.000	6,357
2023-08-16	15.567	15.567	14.611	14.780	13.150	26,426
2023-08-15	15.623	15.735	15.398	15.398	13.700	11,547
2023-08-14	15.847	15.847	15.735	15.735	14.000	9,370
2023-08-11	15.735	15.847	15.454	15.847	14.100	17,764
2023-08-10	15.735	16.297	15.735	16.016	14.250	1,112
2023-08-09	15.567	16.297	15.454	15.735	14.000	12,499
2023-08-08	15.735	16.297	15.567	15.567	13.850	13,918
2023-08-07	16.128	16.128	15.679	15.735	14.000	16,084
2023-08-04	16.297	16.297	16.016	16.241	14.450	4,017
2023-08-03	15.398	16.297	15.398	16.241	14.450	20,568
2023-08-02	15.735	15.735	15.229	15.398	13.700	55,485
2023-08-01	15.847	16.241	15.735	15.735	14.000	12,635
2023-07-31	16.016	16.803	15.847	15.847	14.100	11,187
2023-07-28	16.128	16.859	15.567	16.016	14.250	22,237
2023-07-27	15.847	16.522	15.567	16.128	14.350	7,624
2023-07-26	16.859	16.859	15.286	15.847	14.100	28,667
2023-07-25	15.454	16.297	15.286	15.735	14.000	30,111
2023-07-24	15.173	15.454	14.780	15.454	13.750	3,162
2023-07-21	14.724	15.510	14.611	15.173	13.500	17,896
2023-07-20	14.948	15.735	14.724	15.173	13.500	25,387
2023-07-19	16.016	16.016	14.724	15.061	13.400	5,664
2023-07-18	15.623	15.735	14.948	15.117	13.450	14,844
2023-07-17	15.567	15.847	14.892	15.847	14.100	11,238
2023-07-14	16.803	16.803	15.510	15.623	13.900	93,343
2023-07-13	15.791	16.185	15.735	15.791	14.050	36,782
2023-07-12	15.847	15.960	15.567	15.735	14.000	30,424
2023-07-11	16.803	16.803	15.791	16.016	14.250	14,786
2023-07-10	15.847	16.241	15.510	16.016	14.250	8,958
2023-07-07	15.847	16.690	15.847	15.960	14.200	3,411
2023-07-06	16.353	16.409	15.847	15.847	14.100	8,729
2023-07-05	16.297	16.297	16.128	16.297	14.500	1,203
2023-07-04	16.128	16.859	16.072	16.297	14.500	47,188
2023-07-03	15.735	16.522	15.735	16.016	14.250	22,111
2023-06-30	16.297	16.859	16.016	16.409	14.600	16,036
2023-06-29	16.016	16.241	16.016	16.185	14.400	6,504
2023-06-28	16.128	16.747	15.510	15.847	14.100	31,081
2023-06-27	16.409	16.578	15.735	15.735	14.000	19,085
2023-06-26	16.859	16.859	16.353	16.409	14.600	40,453
2023-06-22	17.028	17.028	16.353	16.859	15.000	12,985
2023-06-21	16.522	16.859	16.297	16.859	15.000	30,676
2023-06-20	16.578	16.803	16.522	16.522	14.700	422,818
2023-06-19	16.297	16.803	15.735	16.522	14.700	10,872

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.