Seafire AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	26.300	27.199	25.401	26.075	23.200	240,358
2022-07-05	25.513	25.963	25.176	25.850	23.000	42,193
2022-07-04	28.211	28.211	25.289	25.850	23.000	72,776
2022-07-01	25.850	28.660	25.850	28.211	25.100	21,451
2022-06-30	27.536	28.098	25.401	28.098	25.000	55,740
2022-06-29	28.436	28.436	26.750	28.098	25.000	7,537
2022-06-28	26.412	27.874	26.300	27.649	24.600	7,317
2022-06-27	25.626	26.412	24.951	26.412	23.500	8,744
2022-06-23	26.974	26.974	24.951	25.626	22.800	25,290
2022-06-22	27.761	28.997	25.850	26.637	23.700	11,172
2022-06-21	26.412	27.761	26.300	27.761	24.700	43,917
2022-06-20	25.626	26.300	25.401	26.075	23.200	7,075
2022-06-17	25.738	26.188	24.614	25.401	22.600	17,560
2022-06-16	27.649	27.649	25.289	25.513	22.700	42,394
2022-06-15	28.098	28.773	26.974	27.649	24.600	10,509
2022-06-14	30.234	30.234	27.986	28.773	25.600	23,391
2022-06-13	31.807	31.807	30.009	30.234	26.900	8,878
2022-06-10	30.908	33.606	30.796	31.695	28.200	9,498
2022-06-09	31.695	31.695	30.796	31.695	28.200	2,384
2022-06-08	30.346	31.695	30.346	31.695	28.200	9,431
2022-06-07	30.459	30.908	29.222	30.346	27.000	14,923
2022-06-03	30.346	31.133	29.110	30.459	27.100	241,007
2022-06-02	29.784	30.571	28.997	30.346	27.000	28,249
2022-06-01	29.222	29.784	28.323	29.784	26.500	10,261
2022-05-31	30.459	30.459	26.974	30.009	26.700	17,188
2022-05-30	28.660	30.346	27.536	30.009	26.700	28,630
2022-05-27	28.548	30.009	27.199	29.222	26.000	66,273
2022-05-25	32.482	32.482	27.761	28.548	25.400	9,480
2022-05-24	28.997	29.447	28.098	28.098	25.000	13,086
2022-05-23	29.335	30.234	28.211	28.885	25.700	9,701
2022-05-20	29.559	29.672	28.773	29.222	26.000	10,772
2022-05-19	29.897	30.346	28.436	29.335	26.100	67,156
2022-05-18	31.695	31.695	29.559	30.346	27.000	30,823
2022-05-17	32.369	32.482	30.683	31.695	28.200	12,608
2022-05-16	32.144	32.144	31.021	31.807	28.300	12,176
2022-05-13	30.683	33.943	28.323	32.369	28.800	43,454
2022-05-12	31.807	31.807	29.335	30.683	27.300	8,537
2022-05-11	30.346	33.493	29.447	31.807	28.300	21,808
2022-05-10	30.683	32.482	29.672	30.459	27.100	27,188
2022-05-09	32.931	33.381	28.548	30.683	27.300	77,816
2022-05-06	34.392	34.392	32.594	32.931	29.300	23,474
2022-05-05	34.280	35.516	32.594	34.392	30.600	21,343
2022-05-04	35.516	35.966	33.718	34.730	30.900	22,669
2022-05-03	35.179	36.303	34.842	35.516	31.600	21,354
2022-05-02	37.202	37.202	33.830	36.078	32.100	18,474
2022-04-29	36.865	38.326	35.853	36.640	32.600	21,299
2022-04-28	37.989	38.663	35.292	36.753	32.700	38,872
2022-04-27	39.113	39.113	37.427	37.652	33.500	29,455
2022-04-26	39.675	39.900	38.663	39.113	34.800	6,439
2022-04-25	40.462	40.462	37.989	39.675	35.300	19,292
2022-04-22	40.237	41.698	39.113	40.462	36.000	25,954
2022-04-21	40.686	40.686	39.562	40.237	35.800	8,337
2022-04-20	38.214	42.035	37.539	40.911	36.400	65,210
2022-04-19	39.338	39.338	37.202	38.214	34.000	7,562
2022-04-14	38.551	39.338	37.877	39.338	35.000	1,792
2022-04-13	38.439	38.888	37.877	38.776	34.500	6,585
2022-04-12	38.551	39.900	37.877	38.439	34.200	11,640
2022-04-11	38.439	38.551	37.652	38.551	34.300	12,457
2022-04-08	39.338	39.338	37.539	38.663	34.400	7,794
2022-04-07	38.214	39.338	37.090	39.113	34.800	149,586

← NewerPage 19 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.