Seafire AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 10.003 | 10.026 | 8.699 | 8.879 | 7.900 | 68,969 |
| 2026-01-30 | 10.250 | 10.250 | 10.026 | 10.228 | 9.100 | 17,992 |
| 2026-01-29 | 10.115 | 10.430 | 9.891 | 10.273 | 9.140 | 38,258 |
| 2026-01-28 | 10.430 | 10.453 | 9.891 | 10.273 | 9.140 | 17,455 |
| 2026-01-27 | 10.677 | 10.677 | 10.138 | 10.430 | 9.280 | 63,130 |
| 2026-01-26 | 10.183 | 11.689 | 10.183 | 10.632 | 9.460 | 33,475 |
| 2026-01-23 | 10.183 | 10.205 | 9.913 | 10.183 | 9.060 | 10,431 |
| 2026-01-22 | 8.879 | 10.475 | 8.879 | 10.183 | 9.060 | 62,151 |
| 2026-01-21 | 9.958 | 9.958 | 8.812 | 8.879 | 7.900 | 50,501 |
| 2026-01-20 | 10.250 | 10.273 | 9.801 | 9.958 | 8.860 | 36,853 |
| 2026-01-19 | 10.610 | 10.767 | 10.026 | 10.273 | 9.140 | 64,408 |
| 2026-01-16 | 10.610 | 11.408 | 10.228 | 11.217 | 9.980 | 31,713 |
| 2026-01-15 | 11.060 | 11.801 | 10.543 | 10.610 | 9.440 | 36,825 |
| 2026-01-14 | 10.677 | 11.520 | 10.475 | 10.947 | 9.740 | 127,812 |
| 2026-01-13 | 10.160 | 10.677 | 10.160 | 10.610 | 9.440 | 62,704 |
| 2026-01-12 | 9.981 | 10.340 | 9.936 | 10.138 | 9.020 | 64,470 |
| 2026-01-09 | 9.801 | 10.115 | 9.778 | 9.913 | 8.820 | 36,843 |
| 2026-01-08 | 10.026 | 10.093 | 9.553 | 9.823 | 8.740 | 48,397 |
| 2026-01-07 | 9.576 | 10.677 | 9.329 | 10.003 | 8.900 | 65,776 |
| 2026-01-05 | 8.227 | 9.216 | 8.227 | 9.216 | 8.200 | 6,135 |
| 2026-01-02 | 8.430 | 8.430 | 8.250 | 8.317 | 7.400 | 7,247 |
| 2025-12-30 | 7.868 | 8.430 | 7.868 | 8.430 | 7.500 | 12,010 |
| 2025-12-29 | 8.587 | 8.812 | 7.957 | 8.070 | 7.180 | 17,217 |
| 2025-12-23 | 8.092 | 8.182 | 8.092 | 8.160 | 7.260 | 11,264 |
| 2025-12-22 | 8.047 | 8.092 | 7.845 | 8.092 | 7.200 | 50,296 |
| 2025-12-19 | 8.047 | 8.137 | 7.890 | 8.092 | 7.200 | 37,292 |
| 2025-12-18 | 8.047 | 8.317 | 7.778 | 7.778 | 6.920 | 22,727 |
| 2025-12-17 | 7.575 | 8.025 | 7.575 | 7.868 | 7.000 | 14,001 |
| 2025-12-16 | 7.845 | 7.845 | 7.575 | 7.733 | 6.880 | 9,371 |
| 2025-12-15 | 7.845 | 7.935 | 7.665 | 7.845 | 6.980 | 5,891 |
| 2025-12-12 | 7.980 | 8.025 | 7.643 | 7.845 | 6.980 | 6,378 |
| 2025-12-11 | 7.868 | 8.092 | 7.643 | 7.778 | 6.920 | 4,142 |
| 2025-12-10 | 7.755 | 7.868 | 7.643 | 7.845 | 6.980 | 17,021 |
| 2025-12-09 | 7.328 | 8.002 | 7.328 | 7.755 | 6.900 | 7,375 |
| 2025-12-08 | 7.328 | 7.508 | 7.306 | 7.328 | 6.520 | 10,512 |
| 2025-12-05 | 6.879 | 7.485 | 6.856 | 7.463 | 6.640 | 3,920 |
| 2025-12-04 | 7.148 | 7.530 | 7.148 | 7.148 | 6.360 | 12,982 |
| 2025-12-03 | 7.418 | 7.553 | 7.126 | 7.148 | 6.360 | 9,093 |
| 2025-12-02 | 7.553 | 7.553 | 7.328 | 7.485 | 6.660 | 10,419 |
| 2025-12-01 | 7.306 | 7.575 | 7.261 | 7.553 | 6.720 | 7,538 |
| 2025-11-28 | 7.665 | 7.665 | 7.306 | 7.328 | 6.520 | 4,548 |
| 2025-11-27 | 7.328 | 7.845 | 7.328 | 7.418 | 6.600 | 12,355 |
| 2025-11-26 | 7.778 | 7.800 | 7.351 | 7.733 | 6.880 | 10,423 |
| 2025-11-25 | 7.328 | 7.688 | 7.306 | 7.688 | 6.840 | 804 |
| 2025-11-24 | 7.396 | 7.688 | 7.081 | 7.688 | 6.840 | 4,057 |
| 2025-11-21 | 7.575 | 7.575 | 7.261 | 7.396 | 6.580 | 2,827 |
| 2025-11-20 | 7.396 | 7.957 | 7.306 | 7.643 | 6.800 | 1,947 |
| 2025-11-19 | 7.710 | 7.845 | 7.418 | 7.620 | 6.780 | 2,969 |
| 2025-11-18 | 7.890 | 7.957 | 7.733 | 7.913 | 7.040 | 5,078 |
| 2025-11-17 | 7.957 | 7.980 | 7.778 | 7.935 | 7.060 | 7,029 |
| 2025-11-14 | 7.800 | 8.002 | 7.800 | 7.935 | 7.060 | 1,113 |
| 2025-11-13 | 8.182 | 8.654 | 7.890 | 7.935 | 7.060 | 22,517 |
| 2025-11-12 | 8.092 | 8.092 | 7.890 | 8.047 | 7.160 | 5,257 |
| 2025-11-11 | 7.890 | 8.295 | 7.890 | 8.092 | 7.200 | 24,369 |
| 2025-11-10 | 7.755 | 8.519 | 7.755 | 7.868 | 7.000 | 4,462 |
| 2025-11-07 | 7.103 | 8.452 | 7.103 | 7.643 | 6.800 | 50,895 |
| 2025-11-06 | 7.868 | 8.564 | 7.418 | 7.418 | 6.600 | 92,861 |
| 2025-11-05 | 7.328 | 7.440 | 7.081 | 7.396 | 6.580 | 15,170 |
| 2025-11-04 | 7.328 | 7.620 | 7.103 | 7.463 | 6.640 | 7,645 |
| 2025-11-03 | 7.508 | 7.935 | 7.328 | 7.328 | 6.520 | 70,040 |
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.