Seafire AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.508 | 7.935 | 7.328 | 7.328 | 6.520 | 70,040 |
| 2025-10-31 | 7.823 | 7.823 | 7.440 | 7.688 | 6.840 | 10,165 |
| 2025-10-30 | 7.733 | 8.205 | 7.216 | 7.845 | 6.980 | 19,654 |
| 2025-10-29 | 7.283 | 8.407 | 7.193 | 7.755 | 6.900 | 18,793 |
| 2025-10-28 | 7.396 | 8.047 | 7.373 | 7.418 | 6.600 | 11,300 |
| 2025-10-27 | 7.238 | 7.643 | 7.126 | 7.373 | 6.560 | 19,387 |
| 2025-10-24 | 7.733 | 7.733 | 7.081 | 7.283 | 6.480 | 23,682 |
| 2025-10-23 | 7.306 | 7.868 | 7.306 | 7.755 | 6.900 | 111,869 |
| 2025-10-22 | 7.261 | 7.306 | 7.081 | 7.306 | 6.500 | 980 |
| 2025-10-21 | 7.261 | 7.418 | 7.261 | 7.351 | 6.540 | 780 |
| 2025-10-20 | 7.396 | 7.418 | 7.081 | 7.373 | 6.560 | 654 |
| 2025-10-17 | 6.901 | 7.418 | 6.901 | 7.418 | 6.600 | 4,622 |
| 2025-10-16 | 7.036 | 7.283 | 6.901 | 7.283 | 6.480 | 2,379 |
| 2025-10-15 | 7.148 | 7.148 | 6.811 | 7.058 | 6.280 | 1,469 |
| 2025-10-14 | 7.418 | 7.418 | 6.968 | 7.171 | 6.380 | 3,003 |
| 2025-10-13 | 7.216 | 7.373 | 7.081 | 7.328 | 6.520 | 41,094 |
| 2025-10-10 | 7.193 | 7.306 | 7.058 | 7.216 | 6.420 | 10,844 |
| 2025-10-09 | 6.856 | 7.193 | 6.856 | 7.193 | 6.400 | 15,502 |
| 2025-10-08 | 7.081 | 7.081 | 6.856 | 7.058 | 6.280 | 2,065 |
| 2025-10-07 | 7.396 | 7.396 | 6.744 | 7.081 | 6.300 | 32,616 |
| 2025-10-06 | 6.879 | 7.396 | 6.879 | 7.373 | 6.560 | 2,368 |
| 2025-10-03 | 7.058 | 7.261 | 6.879 | 7.171 | 6.380 | 12,389 |
| 2025-10-02 | 7.126 | 7.418 | 6.923 | 6.923 | 6.160 | 10,842 |
| 2025-10-01 | 7.081 | 7.463 | 7.081 | 7.103 | 6.320 | 3,053 |
| 2025-09-30 | 6.946 | 7.373 | 6.744 | 7.103 | 6.320 | 7,907 |
| 2025-09-29 | 6.946 | 7.081 | 6.946 | 7.081 | 6.300 | 2,088 |
| 2025-09-26 | 7.103 | 7.351 | 6.923 | 7.081 | 6.300 | 5,246 |
| 2025-09-25 | 7.396 | 7.396 | 7.036 | 7.351 | 6.540 | 2,097 |
| 2025-09-24 | 7.148 | 7.418 | 7.148 | 7.193 | 6.400 | 6,381 |
| 2025-09-23 | 7.171 | 7.396 | 6.991 | 7.396 | 6.580 | 1,225 |
| 2025-09-22 | 7.283 | 7.283 | 7.036 | 7.171 | 6.380 | 3,137 |
| 2025-09-19 | 7.508 | 7.508 | 6.991 | 7.283 | 6.480 | 20,374 |
| 2025-09-18 | 6.856 | 7.643 | 6.744 | 7.643 | 6.800 | 20,242 |
| 2025-09-17 | 6.744 | 7.036 | 6.744 | 7.013 | 6.240 | 213 |
| 2025-09-16 | 6.946 | 7.126 | 6.856 | 7.058 | 6.280 | 5,179 |
| 2025-09-15 | 7.216 | 7.485 | 6.923 | 7.058 | 6.280 | 13,604 |
| 2025-09-12 | 7.238 | 7.328 | 6.901 | 7.306 | 6.500 | 2,623 |
| 2025-09-11 | 7.440 | 7.440 | 6.856 | 6.946 | 6.180 | 573 |
| 2025-09-10 | 6.991 | 7.126 | 6.834 | 7.081 | 6.300 | 6,085 |
| 2025-09-09 | 7.463 | 7.463 | 6.991 | 7.126 | 6.340 | 14,698 |
| 2025-09-08 | 7.193 | 7.485 | 6.923 | 7.485 | 6.660 | 37,432 |
| 2025-09-05 | 7.261 | 7.373 | 6.923 | 7.306 | 6.500 | 3,507 |
| 2025-09-04 | 6.834 | 7.328 | 6.834 | 7.328 | 6.520 | 3,498 |
| 2025-09-03 | 6.991 | 7.171 | 6.968 | 7.036 | 6.260 | 9,993 |
| 2025-09-02 | 7.665 | 7.665 | 6.811 | 6.811 | 6.060 | 16,467 |
| 2025-09-01 | 6.991 | 7.643 | 6.856 | 7.306 | 6.500 | 35,652 |
| 2025-08-29 | 7.373 | 7.710 | 6.901 | 6.991 | 6.220 | 35,278 |
| 2025-08-28 | 7.013 | 7.418 | 6.744 | 7.193 | 6.400 | 58,944 |
| 2025-08-27 | 7.058 | 7.148 | 6.744 | 7.013 | 6.240 | 23,150 |
| 2025-08-26 | 7.396 | 7.396 | 6.744 | 7.058 | 6.280 | 21,265 |
| 2025-08-25 | 7.553 | 7.553 | 7.193 | 7.283 | 6.480 | 11,211 |
| 2025-08-22 | 7.553 | 7.553 | 7.238 | 7.485 | 6.660 | 4,353 |
| 2025-08-21 | 6.901 | 7.733 | 6.901 | 7.418 | 6.600 | 96,180 |
| 2025-08-20 | 6.766 | 7.058 | 6.631 | 6.744 | 6.000 | 9,324 |
| 2025-08-19 | 6.744 | 6.946 | 6.721 | 6.946 | 6.180 | 56,377 |
| 2025-08-18 | 6.766 | 6.834 | 6.744 | 6.744 | 6.000 | 1,512 |
| 2025-08-15 | 6.789 | 7.036 | 6.744 | 6.834 | 6.080 | 4,115 |
| 2025-08-14 | 6.766 | 7.013 | 6.766 | 6.811 | 6.060 | 13,534 |
| 2025-08-13 | 6.789 | 7.171 | 6.744 | 7.036 | 6.260 | 28,180 |
| 2025-08-12 | 7.013 | 7.171 | 7.013 | 7.013 | 6.240 | 5,792 |
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.