Seafire AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.800 | 6.002 | 5.800 | 6.002 | 5.340 | 7,651 |
| 2025-02-13 | 5.777 | 6.024 | 5.665 | 5.822 | 5.180 | 29,573 |
| 2025-02-12 | 5.822 | 6.024 | 5.822 | 6.024 | 5.360 | 9,646 |
| 2025-02-11 | 5.844 | 6.024 | 5.755 | 5.844 | 5.200 | 17,649 |
| 2025-02-10 | 5.800 | 6.047 | 5.755 | 5.844 | 5.200 | 11,751 |
| 2025-02-07 | 5.777 | 6.024 | 5.665 | 5.800 | 5.160 | 30,237 |
| 2025-02-06 | 5.934 | 5.934 | 5.777 | 5.822 | 5.180 | 3,587 |
| 2025-02-05 | 5.777 | 6.047 | 5.777 | 5.912 | 5.260 | 10,777 |
| 2025-02-04 | 5.732 | 5.934 | 5.710 | 5.934 | 5.280 | 12,421 |
| 2025-02-03 | 5.934 | 5.934 | 5.732 | 5.800 | 5.160 | 48,222 |
| 2025-01-31 | 6.069 | 6.069 | 5.800 | 5.934 | 5.280 | 55,752 |
| 2025-01-30 | 5.844 | 5.934 | 5.800 | 5.867 | 5.220 | 14,517 |
| 2025-01-29 | 5.822 | 6.024 | 5.800 | 5.912 | 5.260 | 45,756 |
| 2025-01-28 | 5.800 | 6.047 | 5.755 | 6.024 | 5.360 | 1,018,537 |
| 2025-01-27 | 5.889 | 6.092 | 5.732 | 5.934 | 5.280 | 32,161 |
| 2025-01-24 | 6.069 | 6.069 | 5.889 | 6.024 | 5.360 | 1,500 |
| 2025-01-23 | 5.867 | 6.024 | 5.800 | 6.024 | 5.360 | 16,411 |
| 2025-01-22 | 5.889 | 6.024 | 5.822 | 5.889 | 5.240 | 9,356 |
| 2025-01-21 | 5.777 | 5.979 | 5.777 | 5.867 | 5.220 | 35,941 |
| 2025-01-20 | 5.957 | 6.069 | 5.800 | 6.047 | 5.380 | 12,000 |
| 2025-01-17 | 5.979 | 6.002 | 5.822 | 5.934 | 5.280 | 13,414 |
| 2025-01-16 | 5.957 | 6.002 | 5.844 | 5.844 | 5.200 | 9,100 |
| 2025-01-15 | 5.957 | 6.114 | 5.844 | 6.002 | 5.340 | 16,172 |
| 2025-01-14 | 5.957 | 6.114 | 5.912 | 6.092 | 5.420 | 33,281 |
| 2025-01-13 | 5.844 | 6.069 | 5.777 | 6.069 | 5.400 | 30,208 |
| 2025-01-10 | 5.800 | 6.047 | 5.800 | 5.912 | 5.260 | 36,109 |
| 2025-01-09 | 5.822 | 5.822 | 5.732 | 5.800 | 5.160 | 14,640 |
| 2025-01-08 | 5.777 | 6.002 | 5.710 | 5.822 | 5.180 | 35,749 |
| 2025-01-07 | 5.844 | 6.069 | 5.844 | 5.934 | 5.280 | 39,986 |
| 2025-01-03 | 6.024 | 6.272 | 5.777 | 6.069 | 5.400 | 99,373 |
| 2025-01-02 | 6.227 | 6.227 | 5.889 | 6.069 | 5.400 | 5,443 |
| 2024-12-30 | 5.844 | 6.249 | 5.552 | 6.249 | 5.560 | 82,548 |
| 2024-12-27 | 5.844 | 6.182 | 5.732 | 5.867 | 5.220 | 23,567 |
| 2024-12-23 | 5.912 | 6.227 | 5.867 | 6.047 | 5.380 | 49,249 |
| 2024-12-20 | 5.867 | 6.114 | 5.844 | 6.114 | 5.440 | 9,123 |
| 2024-12-19 | 5.912 | 5.979 | 5.844 | 5.934 | 5.280 | 35,928 |
| 2024-12-18 | 5.844 | 6.496 | 5.755 | 6.204 | 5.520 | 92,027 |
| 2024-12-17 | 5.800 | 5.889 | 5.800 | 5.867 | 5.220 | 6,773 |
| 2024-12-16 | 5.800 | 5.844 | 5.777 | 5.844 | 5.200 | 33,972 |
| 2024-12-13 | 5.957 | 6.676 | 5.957 | 6.024 | 5.360 | 72,069 |
| 2024-12-12 | 5.844 | 6.294 | 5.844 | 6.114 | 5.440 | 8,039 |
| 2024-12-11 | 6.024 | 6.159 | 5.979 | 6.002 | 5.340 | 1,666 |
| 2024-12-10 | 6.339 | 6.339 | 5.979 | 6.182 | 5.500 | 6,949 |
| 2024-12-09 | 5.755 | 6.362 | 5.755 | 6.317 | 5.620 | 10,302 |
| 2024-12-06 | 6.002 | 6.249 | 6.002 | 6.159 | 5.480 | 8,556 |
| 2024-12-05 | 6.069 | 6.272 | 5.867 | 6.047 | 5.380 | 24,262 |
| 2024-12-04 | 6.227 | 6.474 | 6.024 | 6.024 | 5.360 | 2,739 |
| 2024-12-03 | 6.249 | 6.451 | 5.979 | 6.249 | 5.560 | 12,032 |
| 2024-12-02 | 6.451 | 6.586 | 6.204 | 6.519 | 5.800 | 5,597 |
| 2024-11-29 | 5.361 | 6.451 | 5.361 | 6.451 | 5.740 | 22,541 |
| 2024-11-28 | 5.979 | 6.137 | 5.979 | 6.137 | 5.460 | 100 |
| 2024-11-27 | 5.800 | 6.204 | 5.800 | 6.182 | 5.500 | 16,857 |
| 2024-11-26 | 6.024 | 6.406 | 5.777 | 6.069 | 5.400 | 12,623 |
| 2024-11-25 | 6.024 | 6.317 | 5.957 | 6.317 | 5.620 | 8,543 |
| 2024-11-22 | 6.339 | 6.339 | 5.979 | 6.317 | 5.620 | 4,014 |
| 2024-11-21 | 5.867 | 6.047 | 5.867 | 6.047 | 5.380 | 1,426 |
| 2024-11-20 | 6.092 | 6.092 | 5.979 | 6.047 | 5.380 | 5,978 |
| 2024-11-19 | 5.889 | 6.204 | 5.889 | 6.069 | 5.400 | 6,960 |
| 2024-11-18 | 6.002 | 6.272 | 5.957 | 6.047 | 5.380 | 23,492 |
| 2024-11-15 | 6.272 | 6.272 | 5.777 | 6.272 | 5.580 | 7,966 |
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.