Seafire AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	15.960	16.353	15.791	16.297	14.500	14,068
2023-06-15	16.466	16.466	15.904	15.960	14.200	1,079,294
2023-06-14	16.297	16.634	15.960	16.466	14.650	69,923
2023-06-13	16.859	17.365	16.128	16.409	14.600	1,071,847
2023-06-12	16.859	17.646	15.960	17.309	15.400	219,415
2023-06-09	15.904	18.770	15.454	16.859	15.000	91,514
2023-06-08	16.747	17.028	15.960	16.016	14.250	24,584
2023-06-07	16.803	17.365	16.690	16.747	14.900	17,944
2023-06-05	17.533	18.938	16.634	16.803	14.950	28,693
2023-06-02	17.421	19.613	17.309	17.533	15.600	59,789
2023-06-01	16.971	19.107	16.803	17.084	15.200	65,007
2023-05-31	16.578	16.971	16.185	16.803	14.950	26,875
2023-05-30	17.140	17.983	16.297	16.578	14.750	39,073
2023-05-29	18.095	18.095	17.084	17.309	15.400	55,276
2023-05-26	18.433	19.107	18.095	18.095	16.100	57,070
2023-05-25	18.264	18.545	18.039	18.433	16.400	12,555
2023-05-24	18.714	18.714	17.927	18.095	16.100	102,501
2023-05-23	19.107	19.556	18.433	18.826	16.750	12,273
2023-05-22	19.107	19.669	18.770	19.107	17.000	26,151
2023-05-19	20.231	20.231	18.770	19.669	17.500	21,938
2023-05-17	20.512	20.737	19.781	19.781	17.600	9,505
2023-05-16	20.849	21.467	19.332	20.456	18.200	23,395
2023-05-15	22.085	22.198	20.849	20.849	18.550	7,017
2023-05-12	21.074	21.692	20.512	21.636	19.250	19,663
2023-05-11	20.793	22.198	20.624	20.849	18.550	32,343
2023-05-10	21.580	21.580	20.231	20.793	18.500	13,063
2023-05-09	21.130	22.422	21.130	21.580	19.200	28,844
2023-05-08	22.254	22.310	21.467	22.198	19.750	27,718
2023-05-05	20.287	21.355	20.231	21.130	18.800	54,994
2023-05-04	20.512	20.905	20.118	20.118	17.900	52,737
2023-05-03	21.861	21.861	20.399	20.512	18.250	141,531
2023-05-02	21.355	22.085	20.793	20.793	18.500	20,098
2023-04-28	21.804	21.917	21.018	21.355	19.000	55,363
2023-04-27	20.175	21.355	19.837	21.355	19.000	122,135
2023-04-26	20.905	21.074	20.006	20.175	17.950	39,219
2023-04-25	20.399	21.580	20.231	20.905	18.600	109,092
2023-04-24	19.837	20.399	19.669	20.118	17.900	46,785
2023-04-21	18.882	19.613	18.545	19.219	17.100	5,904
2023-04-20	18.882	18.882	18.714	18.882	16.800	26,774
2023-04-19	19.332	19.388	18.826	18.882	16.800	18,943
2023-04-18	19.500	20.118	19.388	19.388	17.250	113,442
2023-04-17	19.107	19.388	18.489	19.332	17.200	133,170
2023-04-14	19.107	19.500	18.770	19.107	17.000	63,492
2023-04-13	19.219	19.219	18.770	18.882	16.800	24,504
2023-04-12	18.994	19.556	18.994	19.275	17.150	21,486
2023-04-11	18.826	19.444	18.545	19.163	17.050	47,291
2023-04-06	18.601	19.051	18.489	18.770	16.700	25,631
2023-04-05	20.006	20.006	18.994	19.051	16.950	72,796
2023-04-04	19.669	20.118	19.444	19.556	17.400	39,064
2023-04-03	20.175	20.175	19.669	19.725	17.550	4,234
2023-03-31	19.781	20.624	19.781	20.231	18.000	177,579
2023-03-30	20.231	20.680	19.781	20.231	18.000	78,560
2023-03-29	20.624	21.242	20.118	20.231	18.000	60,458
2023-03-28	20.905	21.299	20.849	20.905	18.600	12,020
2023-03-27	20.062	20.343	19.500	20.343	18.100	7,111
2023-03-24	20.343	20.624	19.444	20.006	17.800	11,140
2023-03-23	20.737	21.636	20.118	20.399	18.150	19,944
2023-03-22	20.624	20.737	20.118	20.287	18.050	28,647
2023-03-21	20.624	21.636	20.006	20.231	18.000	63,486
2023-03-20	21.411	21.411	20.231	20.399	18.150	76,199

← NewerPage 15 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.