Seafire AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.160 | 8.200 | 8.040 | 8.040 | 8.040 | 60,175 |
| 2026-07-24 | 8.300 | 8.300 | 7.700 | 8.160 | 8.160 | 34,267 |
| 2026-07-23 | 8.180 | 8.240 | 8.000 | 8.240 | 8.240 | 244,695 |
| 2026-07-22 | 8.000 | 8.260 | 7.940 | 8.100 | 8.100 | 56,602 |
| 2026-07-21 | 8.180 | 8.400 | 7.780 | 8.000 | 8.000 | 139,892 |
| 2026-07-20 | 7.060 | 7.780 | 7.060 | 7.460 | 7.460 | 72,365 |
| 2026-07-17 | 6.760 | 7.140 | 6.740 | 7.140 | 7.140 | 52,556 |
| 2026-07-16 | 6.940 | 7.100 | 6.760 | 7.000 | 7.000 | 45,057 |
| 2026-07-15 | 7.100 | 7.100 | 6.900 | 6.920 | 6.920 | 36,350 |
| 2026-07-14 | 7.060 | 7.100 | 6.860 | 7.020 | 7.020 | 12,707 |
| 2026-07-13 | 7.020 | 7.100 | 7.020 | 7.100 | 7.100 | 3,057 |
| 2026-07-10 | 7.140 | 7.140 | 6.900 | 7.060 | 7.060 | 9,745 |
| 2026-07-09 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 7,547 |
| 2026-07-08 | 6.660 | 7.160 | 6.660 | 7.100 | 7.100 | 1,222 |
| 2026-07-07 | 6.600 | 7.160 | 6.600 | 7.160 | 7.160 | 8,218 |
| 2026-07-06 | 7.060 | 7.080 | 6.700 | 7.060 | 7.060 | 13,940 |
| 2026-07-03 | 7.160 | 7.160 | 6.840 | 7.060 | 7.060 | 28,894 |
| 2026-07-02 | 7.160 | 7.160 | 7.060 | 7.160 | 7.160 | 5,741 |
| 2026-07-01 | 7.160 | 7.160 | 6.840 | 7.140 | 7.140 | 3,070 |
| 2026-06-30 | 6.960 | 7.060 | 6.520 | 7.060 | 7.060 | 53,988 |
| 2026-06-29 | 6.580 | 6.960 | 6.580 | 6.960 | 6.960 | 14,056 |
| 2026-06-26 | 6.700 | 7.000 | 6.400 | 6.740 | 6.740 | 51,261 |
| 2026-06-25 | 6.700 | 6.700 | 6.600 | 6.680 | 6.680 | 10,853 |
| 2026-06-24 | 6.660 | 6.700 | 6.540 | 6.700 | 6.700 | 16,398 |
| 2026-06-23 | 6.700 | 6.740 | 6.700 | 6.720 | 6.720 | 3,976 |
| 2026-06-22 | 6.580 | 6.940 | 6.580 | 6.940 | 6.940 | 18,365 |
| 2026-06-18 | 6.900 | 7.000 | 6.660 | 6.980 | 6.980 | 9,507 |
| 2026-06-17 | 6.960 | 6.960 | 6.820 | 6.960 | 6.960 | 2,539 |
| 2026-06-16 | 7.100 | 7.180 | 6.960 | 6.960 | 6.960 | 28,682 |
| 2026-06-15 | 7.160 | 7.180 | 7.000 | 7.180 | 7.180 | 4,034 |
| 2026-06-12 | 7.020 | 7.120 | 7.020 | 7.120 | 7.120 | 2,103 |
| 2026-06-11 | 7.000 | 7.200 | 7.000 | 7.140 | 7.140 | 5,958 |
| 2026-06-10 | 7.320 | 7.320 | 6.840 | 7.080 | 7.080 | 74,158 |
| 2026-06-09 | 7.280 | 7.400 | 7.180 | 7.320 | 7.320 | 2,667 |
| 2026-06-08 | 7.160 | 7.320 | 7.160 | 7.280 | 7.280 | 4,259 |
| 2026-06-05 | 7.260 | 7.380 | 7.100 | 7.220 | 7.220 | 7,536 |
| 2026-06-04 | 7.480 | 7.500 | 7.260 | 7.380 | 7.380 | 45,280 |
| 2026-06-03 | 7.580 | 7.620 | 7.420 | 7.620 | 7.620 | 6,920 |
| 2026-06-02 | 7.560 | 7.800 | 7.400 | 7.500 | 7.500 | 16,225 |
| 2026-06-01 | 7.400 | 7.560 | 7.260 | 7.560 | 7.560 | 35,822 |
| 2026-05-29 | 7.580 | 7.700 | 7.420 | 7.580 | 7.580 | 13,458 |
| 2026-05-28 | 7.780 | 7.800 | 7.440 | 7.780 | 7.780 | 26,875 |
| 2026-05-27 | 7.580 | 7.820 | 7.560 | 7.680 | 7.680 | 14,089 |
| 2026-05-26 | 7.780 | 7.960 | 7.620 | 7.760 | 7.760 | 26,627 |
| 2026-05-25 | 7.840 | 8.180 | 7.760 | 7.940 | 7.940 | 40,494 |
| 2026-05-22 | 7.720 | 7.940 | 7.600 | 7.800 | 7.800 | 25,923 |
| 2026-05-21 | 7.320 | 7.640 | 7.160 | 7.460 | 7.460 | 39,666 |
| 2026-05-20 | 7.500 | 7.640 | 7.280 | 7.360 | 7.360 | 35,854 |
| 2026-05-19 | 8.000 | 8.000 | 7.440 | 7.560 | 7.560 | 29,053 |
| 2026-05-18 | 7.780 | 8.000 | 7.560 | 7.980 | 7.980 | 31,718 |
| 2026-05-15 | 7.500 | 7.900 | 6.780 | 7.780 | 7.780 | 31,103 |
| 2026-05-13 | 7.680 | 7.880 | 7.440 | 7.740 | 7.740 | 18,376 |
| 2026-05-12 | 7.200 | 7.900 | 7.160 | 7.680 | 7.680 | 14,479 |
| 2026-05-11 | 7.380 | 7.540 | 6.740 | 7.500 | 7.500 | 37,052 |
| 2026-05-08 | 7.600 | 7.640 | 6.840 | 7.540 | 7.540 | 60,193 |
| 2026-05-07 | 7.560 | 7.780 | 6.500 | 7.060 | 7.060 | 92,417 |
| 2026-05-06 | 7.000 | 7.800 | 7.000 | 7.220 | 7.220 | 30,638 |
| 2026-05-05 | 6.940 | 7.100 | 6.900 | 6.900 | 6.900 | 8,787 |
| 2026-05-04 | 6.900 | 7.080 | 6.800 | 6.840 | 6.840 | 56,469 |
| 2026-04-30 | 6.780 | 7.080 | 6.780 | 6.800 | 6.800 | 6,725 |
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.