Seafire AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.755 | 5.777 | 5.440 | 5.732 | 5.100 | 46,669 |
| 2025-05-13 | 5.440 | 5.777 | 5.440 | 5.507 | 4.900 | 573 |
| 2025-05-12 | 5.406 | 5.620 | 5.395 | 5.519 | 4.910 | 13,371 |
| 2025-05-09 | 5.395 | 5.462 | 5.327 | 5.395 | 4.800 | 7,627 |
| 2025-05-08 | 5.440 | 5.586 | 5.294 | 5.395 | 4.800 | 13,147 |
| 2025-05-07 | 5.687 | 5.822 | 5.620 | 5.620 | 5.000 | 3,526 |
| 2025-05-06 | 5.327 | 5.777 | 5.283 | 5.552 | 4.940 | 40,446 |
| 2025-05-05 | 5.620 | 5.934 | 5.125 | 5.934 | 5.280 | 15,967 |
| 2025-05-02 | 5.395 | 5.620 | 5.361 | 5.620 | 5.000 | 2,380 |
| 2025-04-30 | 5.283 | 5.575 | 5.238 | 5.575 | 4.960 | 4,286 |
| 2025-04-29 | 5.226 | 5.406 | 5.226 | 5.406 | 4.810 | 19,796 |
| 2025-04-28 | 5.361 | 5.406 | 5.249 | 5.406 | 4.810 | 3,021 |
| 2025-04-25 | 5.687 | 5.889 | 5.058 | 5.350 | 4.760 | 51,645 |
| 2025-04-24 | 5.800 | 5.912 | 5.620 | 5.844 | 5.200 | 14,409 |
| 2025-04-23 | 5.800 | 6.069 | 5.800 | 6.069 | 5.400 | 4,813 |
| 2025-04-22 | 5.777 | 6.069 | 5.665 | 5.912 | 5.260 | 13,544 |
| 2025-04-17 | 5.620 | 5.844 | 5.620 | 5.844 | 5.200 | 17,613 |
| 2025-04-16 | 5.687 | 5.867 | 5.530 | 5.586 | 4.970 | 17,336 |
| 2025-04-15 | 5.620 | 6.047 | 5.620 | 5.889 | 5.240 | 1,132 |
| 2025-04-14 | 5.777 | 5.777 | 5.474 | 5.732 | 5.100 | 75,948 |
| 2025-04-11 | 6.024 | 6.047 | 5.238 | 5.620 | 5.000 | 40,305 |
| 2025-04-10 | 5.844 | 6.294 | 5.642 | 6.024 | 5.360 | 73,081 |
| 2025-04-09 | 5.586 | 5.586 | 5.181 | 5.552 | 4.940 | 2,770 |
| 2025-04-08 | 5.361 | 5.687 | 5.361 | 5.586 | 4.970 | 8,703 |
| 2025-04-07 | 5.732 | 5.732 | 5.350 | 5.395 | 4.800 | 26,175 |
| 2025-04-04 | 5.755 | 5.755 | 5.541 | 5.552 | 4.940 | 4,186 |
| 2025-04-03 | 5.620 | 5.822 | 5.564 | 5.755 | 5.120 | 2,684 |
| 2025-04-02 | 5.642 | 5.912 | 5.395 | 5.732 | 5.100 | 73,107 |
| 2025-04-01 | 5.844 | 6.047 | 5.642 | 5.800 | 5.160 | 27,994 |
| 2025-03-31 | 5.620 | 5.800 | 5.294 | 5.642 | 5.020 | 49,852 |
| 2025-03-28 | 5.608 | 5.710 | 5.586 | 5.710 | 5.080 | 3,491 |
| 2025-03-27 | 5.687 | 5.957 | 5.586 | 5.777 | 5.140 | 7,853 |
| 2025-03-26 | 6.182 | 6.182 | 5.620 | 5.732 | 5.100 | 75,489 |
| 2025-03-25 | 6.092 | 6.182 | 5.889 | 6.182 | 5.500 | 3,692 |
| 2025-03-24 | 5.979 | 6.137 | 5.889 | 6.114 | 5.440 | 670 |
| 2025-03-21 | 6.182 | 6.272 | 5.889 | 6.002 | 5.340 | 18,214 |
| 2025-03-20 | 5.844 | 6.451 | 5.844 | 6.362 | 5.660 | 3,616 |
| 2025-03-19 | 6.474 | 6.474 | 6.002 | 6.294 | 5.600 | 30,547 |
| 2025-03-18 | 5.889 | 6.474 | 5.844 | 6.474 | 5.760 | 60,182 |
| 2025-03-17 | 6.137 | 6.137 | 5.867 | 6.024 | 5.360 | 702 |
| 2025-03-14 | 6.024 | 6.159 | 6.024 | 6.159 | 5.480 | 29,545 |
| 2025-03-13 | 6.114 | 6.159 | 5.979 | 6.137 | 5.460 | 6,588 |
| 2025-03-12 | 5.957 | 6.137 | 5.957 | 6.114 | 5.440 | 40,658 |
| 2025-03-11 | 5.777 | 5.979 | 5.608 | 5.867 | 5.220 | 16,603 |
| 2025-03-10 | 5.541 | 5.889 | 5.530 | 5.755 | 5.120 | 17,382 |
| 2025-03-07 | 5.732 | 5.732 | 5.417 | 5.530 | 4.920 | 24,514 |
| 2025-03-06 | 5.620 | 5.934 | 5.597 | 5.710 | 5.080 | 13,351 |
| 2025-03-05 | 5.710 | 5.755 | 5.372 | 5.687 | 5.060 | 82,020 |
| 2025-03-04 | 6.047 | 6.069 | 5.665 | 5.867 | 5.220 | 27,998 |
| 2025-03-03 | 6.024 | 6.182 | 5.800 | 6.047 | 5.380 | 31,861 |
| 2025-02-28 | 6.092 | 6.114 | 5.800 | 6.002 | 5.340 | 2,416 |
| 2025-02-27 | 6.002 | 6.137 | 5.665 | 6.092 | 5.420 | 14,734 |
| 2025-02-26 | 5.642 | 5.912 | 5.474 | 5.867 | 5.220 | 13,278 |
| 2025-02-25 | 5.507 | 5.777 | 5.507 | 5.710 | 5.080 | 6,769 |
| 2025-02-24 | 5.530 | 5.687 | 5.058 | 5.507 | 4.900 | 272,683 |
| 2025-02-21 | 5.777 | 6.024 | 5.710 | 5.957 | 5.300 | 22,710 |
| 2025-02-20 | 5.687 | 5.800 | 5.586 | 5.800 | 5.160 | 19,833 |
| 2025-02-19 | 5.822 | 5.822 | 5.620 | 5.755 | 5.120 | 20,216 |
| 2025-02-18 | 5.867 | 5.934 | 5.620 | 5.755 | 5.120 | 24,643 |
| 2025-02-17 | 5.755 | 5.822 | 5.755 | 5.777 | 5.140 | 6,472 |
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.