Seafire AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	22.142	22.591	21.411	21.748	19.350	15,300
2023-03-16	21.242	22.142	21.074	22.085	19.650	8,866
2023-03-15	21.861	21.861	21.018	21.523	19.150	48,836
2023-03-14	21.917	22.310	21.467	22.142	19.700	86,090
2023-03-13	21.692	22.029	21.018	21.861	19.450	19,615
2023-03-10	22.198	22.198	21.355	21.692	19.300	16,822
2023-03-09	22.366	22.591	21.355	22.198	19.750	81,022
2023-03-08	22.816	22.928	22.366	22.366	19.900	30,379
2023-03-07	23.940	23.940	22.816	23.041	20.500	42,214
2023-03-06	23.827	24.165	23.715	23.940	21.300	36,845
2023-03-03	23.265	24.052	22.816	23.827	21.200	334,349
2023-03-02	22.142	25.401	21.917	23.153	20.600	161,315
2023-03-01	23.827	25.064	22.142	22.142	19.700	39,141
2023-02-28	21.580	22.703	21.411	22.703	20.200	72,822
2023-02-27	20.568	22.479	20.568	21.355	19.000	89,144
2023-02-24	20.624	20.961	20.231	20.568	18.300	92,326
2023-02-23	21.355	22.198	19.781	20.568	18.300	286,149
2023-02-22	23.715	24.165	20.568	21.580	19.200	750,253
2023-02-21	24.727	24.951	23.378	23.378	20.800	13,425
2023-02-20	24.727	25.289	24.052	24.727	22.000	10,345
2023-02-17	24.052	24.614	23.827	24.614	21.900	9,716
2023-02-16	24.389	24.951	24.165	24.165	21.500	5,151
2023-02-15	23.827	25.176	23.603	24.951	22.200	14,105
2023-02-14	23.603	24.277	23.490	23.827	21.200	10,012
2023-02-13	23.603	23.603	23.041	23.603	21.000	16,473
2023-02-10	24.165	24.727	23.603	23.827	21.200	10,970
2023-02-09	24.614	25.176	24.165	24.165	21.500	101,648
2023-02-08	24.839	24.839	23.715	24.727	22.000	37,668
2023-02-07	23.490	25.176	22.928	24.277	21.600	682,024
2023-02-06	23.265	23.940	23.265	23.490	20.900	14,770
2023-02-03	24.165	24.502	23.153	23.265	20.700	90,083
2023-02-02	23.603	23.940	23.041	23.940	21.300	33,677
2023-02-01	24.165	24.839	22.928	23.715	21.100	59,375
2023-01-31	23.940	24.389	23.265	24.389	21.700	19,120
2023-01-30	24.052	25.064	23.490	23.603	21.000	30,155
2023-01-27	23.827	24.165	23.265	23.827	21.200	20,412
2023-01-26	23.603	23.827	23.265	23.827	21.200	18,071
2023-01-25	23.603	24.052	23.378	23.603	21.000	9,637
2023-01-24	23.603	24.277	23.153	23.603	21.000	50,718
2023-01-23	23.603	24.165	23.378	23.603	21.000	62,141
2023-01-20	24.614	24.614	23.378	23.603	21.000	58,402
2023-01-19	25.401	25.850	23.940	24.614	21.900	744,170
2023-01-18	25.401	25.401	24.951	25.401	22.600	10,422
2023-01-17	25.850	26.750	25.064	25.513	22.700	49,217
2023-01-16	24.951	26.862	24.839	25.850	23.000	48,826
2023-01-13	25.963	26.075	24.727	24.839	22.100	28,972
2023-01-12	26.412	27.874	25.850	26.188	23.300	79,151
2023-01-11	27.986	27.986	26.974	27.199	24.200	56,819
2023-01-10	26.974	27.986	26.525	27.874	24.800	24,371
2023-01-09	27.087	27.986	26.862	27.087	24.100	39,315
2023-01-05	26.412	26.974	26.188	26.862	23.900	6,880
2023-01-04	26.974	27.087	26.188	26.412	23.500	19,860
2023-01-03	25.850	26.750	25.513	26.075	23.200	158,463
2023-01-02	22.816	25.176	22.816	25.176	22.400	57,481
2022-12-30	23.153	23.603	22.816	22.816	20.300	14,047
2022-12-29	23.490	23.603	22.591	23.153	20.600	44,003
2022-12-28	23.603	23.603	22.198	23.603	21.000	30,343
2022-12-27	24.165	24.951	23.153	23.603	21.000	16,899
2022-12-23	24.502	24.839	23.490	24.165	21.500	37,100
2022-12-22	24.727	25.401	22.479	24.052	21.400	739,731

← NewerPage 16 of 21 · 1,257 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.