Seafire AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6.860 | 7.260 | 6.620 | 6.760 | 6.760 | 8,930 |
| 2026-04-28 | 7.000 | 7.040 | 6.620 | 6.860 | 6.860 | 4,827 |
| 2026-04-27 | 6.920 | 7.260 | 6.400 | 6.980 | 6.980 | 12,823 |
| 2026-04-24 | 6.640 | 7.000 | 6.540 | 6.780 | 6.780 | 37,859 |
| 2026-04-23 | 6.240 | 6.620 | 6.240 | 6.520 | 6.520 | 82,562 |
| 2026-04-22 | 6.080 | 6.280 | 5.980 | 6.120 | 6.120 | 76,577 |
| 2026-04-21 | 6.220 | 6.300 | 6.020 | 6.080 | 6.080 | 83,365 |
| 2026-04-20 | 6.280 | 6.320 | 6.020 | 6.220 | 6.220 | 141,701 |
| 2026-04-17 | 5.920 | 6.200 | 5.920 | 6.140 | 6.140 | 44,185 |
| 2026-04-16 | 6.020 | 6.060 | 5.880 | 5.980 | 5.980 | 269,858 |
| 2026-04-15 | 6.140 | 6.160 | 5.900 | 6.160 | 6.160 | 233,162 |
| 2026-04-14 | 5.800 | 6.140 | 5.700 | 6.120 | 6.120 | 264,938 |
| 2026-04-13 | 5.600 | 5.860 | 5.500 | 5.860 | 5.860 | 147,026 |
| 2026-04-10 | 5.740 | 5.780 | 5.600 | 5.760 | 5.760 | 25,762 |
| 2026-04-09 | 5.700 | 5.900 | 5.560 | 5.740 | 5.740 | 93,182 |
| 2026-04-08 | 5.920 | 6.000 | 5.760 | 5.760 | 5.760 | 64,669 |
| 2026-04-07 | 6.040 | 6.540 | 5.900 | 6.000 | 6.000 | 116,425 |
| 2026-04-02 | 6.560 | 6.760 | 6.540 | 6.560 | 6.560 | 6,813 |
| 2026-04-01 | 7.160 | 7.160 | 6.540 | 6.700 | 6.700 | 25,486 |
| 2026-03-31 | 6.820 | 7.180 | 6.240 | 6.540 | 6.540 | 55,577 |
| 2026-03-30 | 6.121 | 6.922 | 5.979 | 6.869 | 6.869 | 26,242 |
| 2026-03-27 | 6.760 | 7.700 | 6.760 | 6.900 | 6.139 | 7,226 |
| 2026-03-26 | 7.760 | 7.760 | 7.620 | 7.700 | 6.851 | 5,942 |
| 2026-03-25 | 7.860 | 7.880 | 7.520 | 7.800 | 6.940 | 1,166 |
| 2026-03-24 | 7.580 | 7.580 | 7.400 | 7.540 | 6.709 | 5,149 |
| 2026-03-23 | 7.760 | 7.780 | 7.120 | 7.600 | 6.762 | 5,930 |
| 2026-03-20 | 8.924 | 8.924 | 8.744 | 8.924 | 7.940 | 5,911 |
| 2026-03-19 | 8.969 | 8.992 | 8.542 | 8.992 | 8.000 | 14,657 |
| 2026-03-18 | 8.767 | 8.992 | 8.767 | 8.992 | 8.000 | 455 |
| 2026-03-17 | 8.564 | 8.767 | 8.564 | 8.767 | 7.800 | 2,317 |
| 2026-03-16 | 8.677 | 8.992 | 8.497 | 8.857 | 7.880 | 5,942 |
| 2026-03-13 | 8.699 | 8.969 | 8.654 | 8.767 | 7.800 | 10,461 |
| 2026-03-12 | 8.992 | 9.239 | 8.115 | 8.969 | 7.980 | 9,742 |
| 2026-03-11 | 8.992 | 9.104 | 8.992 | 9.104 | 8.100 | 7,573 |
| 2026-03-10 | 9.284 | 9.284 | 8.767 | 9.104 | 8.100 | 39,578 |
| 2026-03-09 | 9.149 | 9.171 | 8.474 | 9.104 | 8.100 | 24,439 |
| 2026-03-06 | 9.329 | 9.351 | 8.857 | 9.171 | 8.160 | 11,323 |
| 2026-03-05 | 9.419 | 9.509 | 8.992 | 9.239 | 8.220 | 19,116 |
| 2026-03-04 | 9.351 | 9.441 | 8.969 | 9.329 | 8.300 | 43,876 |
| 2026-03-03 | 8.992 | 9.441 | 8.497 | 9.014 | 8.020 | 31,379 |
| 2026-03-02 | 9.329 | 9.329 | 8.812 | 9.036 | 8.040 | 14,602 |
| 2026-02-27 | 10.115 | 10.115 | 9.329 | 9.419 | 8.380 | 25,750 |
| 2026-02-26 | 9.351 | 9.891 | 9.351 | 9.688 | 8.620 | 17,928 |
| 2026-02-25 | 9.778 | 9.778 | 9.216 | 9.351 | 8.320 | 53,945 |
| 2026-02-24 | 9.688 | 9.868 | 8.452 | 9.801 | 8.720 | 22,086 |
| 2026-02-23 | 9.261 | 10.003 | 8.722 | 9.464 | 8.420 | 89,541 |
| 2026-02-20 | 7.823 | 11.239 | 7.823 | 9.239 | 8.220 | 143,944 |
| 2026-02-19 | 7.868 | 8.160 | 7.553 | 7.553 | 6.720 | 36,171 |
| 2026-02-18 | 7.508 | 7.913 | 7.418 | 7.688 | 6.840 | 40,469 |
| 2026-02-17 | 7.868 | 7.868 | 7.778 | 7.845 | 6.980 | 71,409 |
| 2026-02-16 | 8.070 | 8.092 | 7.823 | 8.070 | 7.180 | 15,484 |
| 2026-02-13 | 8.272 | 8.272 | 7.800 | 8.272 | 7.360 | 5,120 |
| 2026-02-12 | 7.913 | 7.913 | 7.463 | 7.778 | 6.920 | 37,199 |
| 2026-02-11 | 8.317 | 8.542 | 7.957 | 8.070 | 7.180 | 32,865 |
| 2026-02-10 | 8.542 | 8.542 | 7.643 | 8.205 | 7.300 | 33,955 |
| 2026-02-09 | 7.778 | 8.519 | 7.620 | 8.250 | 7.340 | 31,297 |
| 2026-02-06 | 7.665 | 8.070 | 7.665 | 7.868 | 7.000 | 62,196 |
| 2026-02-05 | 7.553 | 7.733 | 7.418 | 7.620 | 6.780 | 47,475 |
| 2026-02-04 | 7.980 | 7.980 | 7.351 | 7.845 | 6.980 | 35,995 |
| 2026-02-03 | 8.744 | 8.744 | 7.620 | 8.137 | 7.240 | 128,972 |
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.