Seafire AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	39.787	40.012	36.528	38.214	34.000	49,669
2022-04-05	39.787	40.462	38.214	39.675	35.300	32,022
2022-04-04	37.764	39.787	37.539	39.787	35.400	53,264
2022-04-01	38.551	38.888	37.315	37.764	33.600	29,951
2022-03-31	39.787	40.124	38.551	39.000	34.700	5,307
2022-03-30	40.237	40.237	38.551	39.787	35.400	5,886
2022-03-29	40.237	41.248	39.675	40.124	35.700	6,909
2022-03-28	40.349	41.024	38.663	39.900	35.500	7,844
2022-03-25	41.248	41.248	40.012	40.237	35.800	7,819
2022-03-24	42.485	42.485	39.338	41.248	36.700	12,250
2022-03-23	42.597	43.384	40.686	42.485	37.800	10,927
2022-03-22	42.035	42.709	41.024	42.597	37.900	6,269
2022-03-21	40.124	42.709	40.124	42.709	38.000	13,190
2022-03-18	40.911	41.586	40.462	41.361	36.800	7,955
2022-03-17	41.361	41.586	40.686	40.911	36.400	14,641
2022-03-16	40.237	41.586	37.989	41.361	36.800	64,605
2022-03-15	38.551	39.562	37.652	39.113	34.800	8,606
2022-03-14	40.462	40.462	38.551	39.225	34.900	12,641
2022-03-11	39.338	40.462	39.338	40.349	35.900	3,300
2022-03-10	39.338	40.574	39.338	39.338	35.000	6,656
2022-03-09	38.888	40.012	36.528	40.012	35.600	23,080
2022-03-08	36.977	39.338	36.977	38.214	34.000	17,299
2022-03-07	38.214	38.214	34.954	38.101	33.900	27,067
2022-03-04	38.326	40.686	38.214	39.000	34.700	67,837
2022-03-03	40.574	41.136	38.214	39.787	35.400	112,516
2022-03-02	39.338	40.574	38.214	40.012	35.600	61,995
2022-03-01	41.810	41.810	39.113	41.248	36.700	80,986
2022-02-28	39.113	42.260	37.652	42.260	37.600	59,844
2022-02-25	38.326	39.338	36.865	39.113	34.800	37,848
2022-02-24	38.776	38.776	35.629	37.989	33.800	89,752
2022-02-23	41.024	41.473	39.338	39.900	35.500	27,059
2022-02-22	37.090	41.024	36.753	40.124	35.700	23,186
2022-02-21	40.349	40.574	37.652	39.338	35.000	77,757
2022-02-18	42.372	42.709	39.113	40.349	35.900	41,580
2022-02-17	45.632	45.744	41.923	42.260	37.600	32,644
2022-02-16	43.496	45.407	43.496	44.508	39.600	30,239
2022-02-15	41.698	44.058	41.698	43.271	38.500	32,554
2022-02-14	43.496	43.496	40.462	42.147	37.500	111,787
2022-02-11	46.418	46.418	44.395	44.395	39.500	45,760
2022-02-10	47.093	50.352	45.632	46.418	41.300	64,279
2022-02-09	45.407	47.205	45.407	46.980	41.800	67,843
2022-02-08	45.070	46.081	44.283	45.294	40.300	44,578
2022-02-07	45.294	46.643	44.058	44.957	40.000	115,475
2022-02-04	45.856	46.081	43.271	43.496	38.700	32,493
2022-02-03	44.957	47.093	41.698	43.721	38.900	122,109
2022-02-02	44.058	44.620	43.609	43.833	39.000	42,672
2022-02-01	43.384	44.058	42.597	44.058	39.200	57,308
2022-01-31	44.171	44.508	41.923	42.485	37.800	71,916
2022-01-28	37.427	41.810	37.315	40.462	36.000	109,278
2022-01-27	36.865	39.225	36.415	37.652	33.500	90,092
2022-01-26	35.179	37.090	35.179	36.977	32.900	76,680
2022-01-25	35.067	36.977	34.954	35.179	31.300	106,372
2022-01-24	37.539	37.539	35.067	35.292	31.400	189,552
2022-01-21	38.101	38.214	37.090	38.101	33.900	78,636
2022-01-20	39.113	39.113	37.652	38.888	34.600	23,044
2022-01-19	38.888	39.225	37.315	38.551	34.300	119,555
2022-01-18	38.551	40.462	37.090	39.000	34.700	193,563
2022-01-17	38.776	38.776	36.528	37.315	33.200	15,101
2022-01-14	40.349	40.799	38.663	38.663	34.400	11,178
2022-01-13	39.562	40.462	37.989	40.349	35.900	26,707

← NewerPage 20 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.