Seafire AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	37.877	42.035	36.753	39.562	35.200	26,656
2022-01-11	36.977	37.989	36.640	37.090	33.000	15,232
2022-01-10	40.349	40.462	36.640	36.977	32.900	50,856
2022-01-07	42.147	42.147	39.338	40.237	35.800	26,695
2022-01-05	41.473	43.159	40.462	41.586	37.000	139,720
2022-01-04	42.934	43.833	40.124	41.586	37.000	149,612
2022-01-03	37.090	42.147	36.977	41.586	37.000	140,890
2021-12-30	37.090	37.090	36.528	37.090	33.000	34,481
2021-12-29	36.640	37.202	36.528	37.090	33.000	16,664
2021-12-28	36.078	37.539	36.078	36.753	32.700	14,241
2021-12-27	35.853	39.338	35.741	37.202	33.100	54,510
2021-12-23	33.830	35.741	33.830	35.741	31.800	23,513
2021-12-22	33.156	33.718	32.594	33.718	30.000	20,782
2021-12-21	31.583	33.268	31.583	33.156	29.500	46,415
2021-12-20	32.369	32.931	31.920	32.369	28.800	31,458
2021-12-17	32.482	32.706	32.032	32.369	28.800	35,056
2021-12-16	32.144	32.706	31.807	32.144	28.600	43,809
2021-12-15	31.920	32.369	31.695	32.144	28.600	240,397
2021-12-14	32.144	32.369	31.470	31.920	28.400	74,056
2021-12-13	32.594	33.268	32.032	32.032	28.500	23,258
2021-12-10	32.032	32.594	31.583	32.594	29.000	29,334
2021-12-09	32.144	32.594	31.583	32.594	29.000	16,396
2021-12-08	31.470	32.144	31.470	32.032	28.500	10,704
2021-12-07	32.032	32.482	31.245	32.032	28.500	37,317
2021-12-06	32.257	32.706	30.683	31.920	28.400	21,390
2021-12-03	32.706	33.268	32.144	32.594	29.000	31,750
2021-12-02	33.156	33.606	32.369	32.819	29.200	23,829
2021-12-01	33.156	33.268	32.257	33.268	29.600	14,091
2021-11-30	32.706	33.156	31.807	33.044	29.400	13,133
2021-11-29	32.482	33.156	31.807	33.156	29.500	55,246
2021-11-26	33.156	33.156	28.660	32.594	29.000	68,276
2021-11-25	33.156	33.830	33.044	33.718	30.000	12,292
2021-11-24	34.505	34.730	33.044	33.606	29.900	22,764
2021-11-23	34.617	34.730	31.920	34.617	30.800	49,295
2021-11-22	33.943	34.730	33.268	34.730	30.900	23,340
2021-11-19	34.617	34.617	32.482	33.943	30.200	18,002
2021-11-18	34.842	35.966	33.830	34.505	30.700	75,250
2021-11-17	35.067	35.067	33.493	34.280	30.500	26,016
2021-11-16	34.280	35.516	34.055	35.067	31.200	62,521
2021-11-15	33.718	34.280	33.606	34.280	30.500	35,055
2021-11-12	33.156	34.280	32.819	33.830	30.100	37,902
2021-11-11	33.606	33.830	32.706	32.819	29.200	19,842
2021-11-10	34.280	34.280	33.044	33.606	29.900	13,048
2021-11-09	33.718	34.280	32.819	34.280	30.500	39,318
2021-11-08	34.168	34.730	32.931	33.718	30.000	68,351
2021-11-05	34.168	34.505	33.718	34.168	30.400	18,668
2021-11-04	34.168	34.505	33.268	34.168	30.400	223,047
2021-11-03	33.718	34.730	33.718	33.830	30.100	19,620
2021-11-02	33.718	33.943	32.819	33.718	30.000	18,986
2021-11-01	33.718	34.842	33.381	33.718	30.000	49,442
2021-10-29	34.280	34.280	32.819	33.606	29.900	45,944
2021-10-28	35.516	35.966	33.156	33.718	30.000	87,945
2021-10-27	35.629	38.663	34.168	35.292	31.400	300,808
2021-10-26	35.629	35.966	34.055	35.404	31.500	47,385
2021-10-25	34.280	35.629	33.493	35.067	31.200	19,307
2021-10-22	34.954	35.179	32.706	34.280	30.500	35,475
2021-10-21	34.055	34.954	32.931	34.392	30.600	37,115

← NewerPage 21 of 21 · 1,257 trading days

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.