Seafire AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	27.536	27.536	25.738	26.075	23.200	24,804
2022-09-27	27.649	28.098	25.850	27.536	24.500	27,202
2022-09-26	26.862	27.649	26.300	27.536	24.500	11,238
2022-09-23	27.199	27.199	24.727	26.862	23.900	20,486
2022-09-22	26.974	27.536	26.412	26.974	24.000	27,133
2022-09-21	27.874	27.874	26.862	27.087	24.100	13,466
2022-09-20	28.885	28.885	27.986	28.098	25.000	19,871
2022-09-19	29.784	29.784	28.548	28.660	25.500	3,901
2022-09-16	30.908	31.245	29.784	29.784	26.500	8,930
2022-09-15	31.470	31.470	30.346	31.021	27.600	3,012
2022-09-14	30.908	31.470	30.009	31.470	28.000	2,362
2022-09-13	32.032	32.032	31.358	31.807	28.300	11,239
2022-09-12	31.133	31.470	30.908	31.470	28.000	10,715
2022-09-09	30.571	31.358	30.009	30.908	27.500	19,126
2022-09-08	28.885	30.346	28.885	30.346	27.000	19,559
2022-09-07	30.234	30.234	28.885	28.885	25.700	5,280
2022-09-06	27.874	29.784	27.874	29.784	26.500	16,464
2022-09-05	28.098	28.997	27.312	27.874	24.800	11,283
2022-09-02	29.222	29.222	28.098	28.323	25.200	6,747
2022-09-01	30.571	30.796	29.672	29.784	26.500	12,027
2022-08-31	31.358	31.358	30.346	30.346	27.000	1,363
2022-08-30	30.571	31.920	28.997	31.470	28.000	46,788
2022-08-29	31.920	31.920	30.234	31.358	27.900	15,711
2022-08-26	32.594	32.594	31.807	31.920	28.400	4,594
2022-08-25	31.583	33.044	31.583	32.369	28.800	5,977
2022-08-24	31.470	33.156	29.335	33.156	29.500	46,025
2022-08-23	28.548	32.594	27.761	32.594	29.000	38,357
2022-08-22	29.222	29.222	27.986	28.548	25.400	7,270
2022-08-19	28.997	31.133	28.997	29.335	26.100	4,243
2022-08-18	28.885	29.559	28.323	29.559	26.300	11,205
2022-08-17	30.346	30.346	28.660	28.885	25.700	22,584
2022-08-16	30.796	30.796	28.660	29.897	26.600	12,335
2022-08-15	31.245	31.470	29.897	30.796	27.400	12,465
2022-08-12	31.807	32.819	31.133	32.257	28.700	8,336
2022-08-11	33.830	33.830	31.695	31.695	28.200	40,197
2022-08-10	32.594	33.718	31.583	32.594	29.000	30,177
2022-08-09	30.796	32.369	30.683	31.470	28.000	3,162
2022-08-08	31.358	32.594	30.571	31.133	27.700	34,729
2022-08-05	30.908	31.920	30.571	31.358	27.900	11,173
2022-08-04	30.571	31.358	30.009	30.234	26.900	24,448
2022-08-03	30.121	31.358	30.121	30.571	27.200	4,479
2022-08-02	30.346	30.346	29.897	29.897	26.600	5,214
2022-08-01	29.897	30.459	28.997	29.784	26.500	16,993
2022-07-29	30.459	30.459	29.897	29.897	26.600	3,593
2022-07-28	31.358	32.482	29.222	30.009	26.700	24,954
2022-07-27	31.358	31.358	28.211	28.997	25.800	1,231
2022-07-26	28.323	29.447	27.761	28.323	25.200	9,213
2022-07-25	27.312	31.021	27.312	27.649	24.600	12,628
2022-07-22	27.087	27.312	26.862	27.312	24.300	5,291
2022-07-21	27.087	27.986	26.974	27.199	24.200	8,419
2022-07-20	26.637	27.312	26.637	27.087	24.100	4,948
2022-07-19	26.974	26.974	26.637	26.637	23.700	1,260
2022-07-18	26.525	27.424	26.525	26.637	23.700	4,650
2022-07-15	26.750	27.199	26.637	26.637	23.700	12,968
2022-07-14	28.323	28.323	26.412	27.424	24.400	6,999
2022-07-13	26.637	28.323	26.637	28.323	25.200	2,568
2022-07-12	28.098	28.098	26.412	27.199	24.200	5,308
2022-07-11	26.525	27.424	26.525	27.424	24.400	2,577
2022-07-08	28.098	28.098	25.963	26.750	23.800	18,191
2022-07-07	26.075	27.986	26.075	26.637	23.700	23,199

← NewerPage 18 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.