Seafire AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 7.485 | 7.485 | 6.968 | 7.193 | 6.400 | 208,875 |
| 2025-08-08 | 7.463 | 7.643 | 7.463 | 7.485 | 6.660 | 11,920 |
| 2025-08-07 | 7.755 | 7.755 | 7.463 | 7.643 | 6.800 | 8,405 |
| 2025-08-06 | 7.868 | 7.868 | 7.508 | 7.733 | 6.880 | 15,429 |
| 2025-08-05 | 7.418 | 7.980 | 7.418 | 7.418 | 6.600 | 51,777 |
| 2025-08-04 | 7.103 | 7.643 | 7.036 | 7.396 | 6.580 | 6,217 |
| 2025-08-01 | 6.811 | 7.126 | 6.766 | 7.103 | 6.320 | 6,609 |
| 2025-07-31 | 6.744 | 6.991 | 6.744 | 6.991 | 6.220 | 5,861 |
| 2025-07-30 | 6.879 | 7.081 | 6.721 | 7.081 | 6.300 | 10,499 |
| 2025-07-29 | 6.789 | 7.148 | 6.294 | 6.901 | 6.140 | 13,706 |
| 2025-07-28 | 7.148 | 7.643 | 6.766 | 6.766 | 6.020 | 34,085 |
| 2025-07-25 | 6.766 | 6.968 | 6.766 | 6.923 | 6.160 | 4,243 |
| 2025-07-24 | 6.744 | 6.834 | 6.744 | 6.834 | 6.080 | 7,503 |
| 2025-07-23 | 6.766 | 6.946 | 6.744 | 6.901 | 6.140 | 7,416 |
| 2025-07-22 | 6.856 | 7.126 | 6.519 | 6.744 | 6.000 | 8,503 |
| 2025-07-21 | 6.182 | 7.643 | 6.159 | 6.946 | 6.180 | 73,057 |
| 2025-07-18 | 6.024 | 6.069 | 6.024 | 6.069 | 5.400 | 1,759 |
| 2025-07-17 | 6.159 | 6.159 | 6.159 | 6.159 | 5.480 | 513 |
| 2025-07-16 | 6.272 | 6.272 | 5.867 | 6.204 | 5.520 | 1,432 |
| 2025-07-15 | 6.182 | 6.182 | 5.867 | 6.159 | 5.480 | 976 |
| 2025-07-14 | 6.159 | 6.159 | 5.462 | 6.069 | 5.400 | 4,125 |
| 2025-07-11 | 5.800 | 6.182 | 5.800 | 6.182 | 5.500 | 9,096 |
| 2025-07-10 | 6.294 | 6.294 | 6.047 | 6.294 | 5.600 | 1,001 |
| 2025-07-09 | 6.294 | 6.294 | 5.889 | 6.294 | 5.600 | 1,270 |
| 2025-07-08 | 6.024 | 6.272 | 5.889 | 6.047 | 5.380 | 10,862 |
| 2025-07-07 | 6.204 | 6.227 | 5.451 | 6.114 | 5.440 | 16,045 |
| 2025-07-04 | 6.272 | 6.272 | 5.979 | 6.227 | 5.540 | 2,747 |
| 2025-07-03 | 5.979 | 6.272 | 5.979 | 6.182 | 5.500 | 8,567 |
| 2025-07-02 | 5.979 | 6.272 | 5.979 | 6.204 | 5.520 | 7,838 |
| 2025-07-01 | 6.384 | 6.384 | 5.755 | 6.024 | 5.360 | 8,597 |
| 2025-06-30 | 5.912 | 6.024 | 5.665 | 5.889 | 5.240 | 5,754 |
| 2025-06-27 | 5.541 | 5.889 | 5.541 | 5.889 | 5.240 | 13,538 |
| 2025-06-26 | 5.755 | 5.800 | 5.732 | 5.732 | 5.100 | 22,118 |
| 2025-06-25 | 5.777 | 5.777 | 5.530 | 5.620 | 5.000 | 13,970 |
| 2025-06-24 | 5.665 | 5.710 | 5.519 | 5.620 | 5.000 | 4,134 |
| 2025-06-23 | 5.620 | 5.912 | 5.507 | 5.687 | 5.060 | 5,849 |
| 2025-06-19 | 5.620 | 5.889 | 5.620 | 5.642 | 5.020 | 3,938 |
| 2025-06-18 | 5.620 | 6.002 | 5.519 | 5.732 | 5.100 | 5,559 |
| 2025-06-17 | 5.687 | 5.912 | 5.665 | 5.800 | 5.160 | 10,023 |
| 2025-06-16 | 5.620 | 6.047 | 5.620 | 5.934 | 5.280 | 3,367 |
| 2025-06-13 | 6.227 | 6.227 | 5.620 | 5.912 | 5.260 | 37,071 |
| 2025-06-12 | 5.777 | 7.193 | 5.620 | 6.249 | 5.560 | 27,565 |
| 2025-06-11 | 5.710 | 5.755 | 5.541 | 5.755 | 5.120 | 11,734 |
| 2025-06-10 | 5.620 | 5.755 | 5.530 | 5.732 | 5.100 | 17,430 |
| 2025-06-09 | 5.608 | 5.822 | 5.608 | 5.620 | 5.000 | 6,915 |
| 2025-06-05 | 5.755 | 5.755 | 5.597 | 5.608 | 4.990 | 13,172 |
| 2025-06-04 | 5.519 | 5.710 | 5.519 | 5.620 | 5.000 | 10,459 |
| 2025-06-03 | 5.687 | 5.687 | 5.507 | 5.665 | 5.040 | 1,298 |
| 2025-06-02 | 5.710 | 5.732 | 5.507 | 5.519 | 4.910 | 6,481 |
| 2025-05-30 | 5.530 | 5.687 | 5.530 | 5.665 | 5.040 | 11,993 |
| 2025-05-28 | 5.642 | 5.642 | 5.530 | 5.642 | 5.020 | 599 |
| 2025-05-27 | 5.507 | 5.687 | 5.507 | 5.687 | 5.060 | 146 |
| 2025-05-26 | 5.608 | 5.710 | 5.519 | 5.530 | 4.920 | 14,460 |
| 2025-05-23 | 5.732 | 5.732 | 5.608 | 5.710 | 5.080 | 14,642 |
| 2025-05-22 | 5.687 | 5.687 | 5.620 | 5.687 | 5.060 | 1,007 |
| 2025-05-21 | 5.575 | 5.687 | 5.575 | 5.687 | 5.060 | 113 |
| 2025-05-20 | 5.575 | 5.710 | 5.575 | 5.687 | 5.060 | 9,109 |
| 2025-05-19 | 5.575 | 5.710 | 5.564 | 5.575 | 4.960 | 7,583 |
| 2025-05-16 | 5.710 | 5.710 | 5.541 | 5.687 | 5.060 | 6,006 |
| 2025-05-15 | 5.732 | 5.755 | 5.575 | 5.755 | 5.120 | 26,063 |
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.