Seafire AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	23.153	24.165	21.242	22.085	19.650	31,066
2022-12-20	21.355	23.940	20.905	22.816	20.300	68,675
2022-12-19	18.994	21.355	18.489	21.074	18.750	57,340
2022-12-16	18.601	18.994	18.095	18.994	16.900	13,414
2022-12-15	18.826	18.882	18.095	18.601	16.550	18,547
2022-12-14	18.264	19.500	18.264	19.275	17.150	14,207
2022-12-13	19.332	19.669	18.601	19.500	17.350	24,053
2022-12-12	20.399	21.130	18.657	19.332	17.200	90,972
2022-12-09	21.186	21.580	20.624	20.793	18.500	6,846
2022-12-08	21.636	21.917	20.568	20.961	18.650	17,664
2022-12-07	22.479	22.479	21.467	21.467	19.100	12,435
2022-12-06	23.490	23.940	22.029	22.479	20.000	39,842
2022-12-05	24.052	24.502	23.490	23.940	21.300	5,638
2022-12-02	24.839	24.839	24.052	24.052	21.400	649
2022-12-01	24.277	24.839	23.827	24.277	21.600	8,672
2022-11-30	24.502	24.502	23.603	24.277	21.600	1,423
2022-11-29	24.502	24.502	23.827	24.502	21.800	1,274
2022-11-28	24.502	24.502	23.827	24.502	21.800	3,581
2022-11-25	24.165	25.176	24.165	24.502	21.800	2,098
2022-11-24	23.153	25.401	23.153	24.614	21.900	15,741
2022-11-23	23.041	23.715	23.041	23.603	21.000	184
2022-11-22	23.603	23.715	23.265	23.265	20.700	208
2022-11-21	23.490	23.490	22.591	23.265	20.700	1,273
2022-11-18	23.603	23.603	23.041	23.490	20.900	7,261
2022-11-17	23.940	24.389	23.378	23.603	21.000	9,249
2022-11-16	25.850	26.412	23.827	24.052	21.400	14,316
2022-11-15	25.738	25.850	24.502	25.513	22.700	13,959
2022-11-14	25.850	26.525	25.738	25.738	22.900	10,460
2022-11-11	26.412	26.412	25.064	25.850	23.000	8,772
2022-11-10	23.940	25.850	23.940	25.738	22.900	10,191
2022-11-09	24.389	24.951	23.827	24.727	22.000	10,863
2022-11-08	25.176	25.176	24.389	24.389	21.700	3,745
2022-11-07	24.727	25.289	23.940	25.289	22.500	11,177
2022-11-04	24.727	24.727	24.277	24.389	21.700	2,759
2022-11-03	24.951	25.401	24.502	24.951	22.200	4,783
2022-11-02	25.513	25.626	25.064	25.401	22.600	8,232
2022-11-01	24.614	27.761	24.277	25.513	22.700	7,433
2022-10-31	24.389	24.614	24.277	24.389	21.700	2,643
2022-10-28	24.502	24.502	23.827	24.277	21.600	2,813
2022-10-27	25.738	26.300	24.165	24.277	21.600	16,606
2022-10-26	25.850	26.412	25.176	25.626	22.800	12,400
2022-10-25	25.513	27.536	24.951	26.188	23.300	225,457
2022-10-24	24.502	25.513	23.827	25.176	22.400	18,603
2022-10-21	25.850	25.850	24.502	24.614	21.900	18,150
2022-10-20	26.300	26.300	24.727	25.626	22.800	2,777
2022-10-19	27.424	27.424	25.738	26.075	23.200	4,647
2022-10-18	26.300	26.750	26.075	26.750	23.800	10,504
2022-10-17	26.525	26.525	25.064	25.738	22.900	24,580
2022-10-14	28.098	28.098	26.188	26.525	23.600	12,757
2022-10-13	25.626	26.188	25.626	26.075	23.200	740
2022-10-12	26.188	26.862	25.401	26.075	23.200	29,040
2022-10-11	25.963	26.974	25.963	26.974	24.000	3,130
2022-10-10	25.963	26.525	25.738	26.412	23.500	2,392
2022-10-07	27.199	27.199	26.525	26.750	23.800	2,667
2022-10-06	27.087	27.312	26.525	27.087	24.100	3,548
2022-10-05	27.874	27.874	26.412	26.974	24.000	4,815
2022-10-04	27.649	27.874	26.075	27.874	24.800	8,693
2022-10-03	26.525	26.974	25.176	26.188	23.300	12,823
2022-09-30	25.963	26.637	25.176	26.637	23.700	2,499
2022-09-29	25.176	26.750	25.176	25.963	23.100	14,962

← NewerPage 17 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.