Seafire AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.979 | 6.317 | 5.979 | 6.182 | 5.500 | 4,209 |
| 2024-11-13 | 6.496 | 6.496 | 5.957 | 6.182 | 5.500 | 6,704 |
| 2024-11-12 | 5.822 | 6.744 | 5.822 | 6.114 | 5.440 | 8,316 |
| 2024-11-11 | 6.159 | 6.294 | 5.620 | 5.844 | 5.200 | 86,601 |
| 2024-11-08 | 6.204 | 6.227 | 5.912 | 6.204 | 5.520 | 49,729 |
| 2024-11-07 | 5.912 | 6.721 | 5.912 | 6.204 | 5.520 | 38,827 |
| 2024-11-06 | 6.474 | 6.519 | 5.642 | 6.429 | 5.720 | 33,492 |
| 2024-11-05 | 6.249 | 6.474 | 6.249 | 6.474 | 5.760 | 1,560 |
| 2024-11-04 | 6.406 | 6.519 | 6.384 | 6.384 | 5.680 | 541 |
| 2024-11-01 | 6.519 | 6.519 | 6.429 | 6.451 | 5.740 | 907 |
| 2024-10-31 | 6.631 | 6.631 | 6.406 | 6.519 | 5.800 | 2,296 |
| 2024-10-30 | 6.699 | 6.699 | 6.406 | 6.541 | 5.820 | 69,732 |
| 2024-10-29 | 6.721 | 6.721 | 6.429 | 6.519 | 5.800 | 16,222 |
| 2024-10-28 | 6.946 | 6.946 | 6.474 | 6.721 | 5.980 | 7,702 |
| 2024-10-25 | 6.519 | 7.036 | 6.474 | 6.946 | 6.180 | 13,137 |
| 2024-10-24 | 6.317 | 6.676 | 6.294 | 6.474 | 5.760 | 18,417 |
| 2024-10-23 | 6.654 | 6.901 | 6.451 | 6.654 | 5.920 | 5,319 |
| 2024-10-22 | 6.721 | 6.968 | 6.182 | 6.968 | 6.200 | 49,026 |
| 2024-10-21 | 6.744 | 7.013 | 6.182 | 6.968 | 6.200 | 43,719 |
| 2024-10-18 | 6.789 | 7.148 | 6.631 | 6.811 | 6.060 | 25,646 |
| 2024-10-17 | 7.013 | 7.013 | 6.744 | 6.789 | 6.040 | 5,796 |
| 2024-10-16 | 7.013 | 7.036 | 6.879 | 6.991 | 6.220 | 1,911 |
| 2024-10-15 | 7.013 | 7.013 | 6.789 | 7.013 | 6.240 | 14,753 |
| 2024-10-14 | 6.991 | 7.530 | 6.968 | 7.013 | 6.240 | 45,354 |
| 2024-10-11 | 6.766 | 7.058 | 6.744 | 6.834 | 6.080 | 1,858 |
| 2024-10-10 | 6.856 | 6.879 | 6.654 | 6.789 | 6.040 | 34,009 |
| 2024-10-09 | 6.676 | 6.811 | 6.654 | 6.811 | 6.060 | 4,216 |
| 2024-10-08 | 6.744 | 6.834 | 6.631 | 6.811 | 6.060 | 20,339 |
| 2024-10-07 | 6.766 | 6.766 | 6.744 | 6.766 | 6.020 | 14,356 |
| 2024-10-04 | 6.856 | 6.856 | 6.744 | 6.811 | 6.060 | 26,937 |
| 2024-10-03 | 6.968 | 7.036 | 6.474 | 6.744 | 6.000 | 14,803 |
| 2024-10-02 | 6.654 | 6.968 | 6.654 | 6.968 | 6.200 | 4,556 |
| 2024-10-01 | 6.766 | 7.013 | 6.676 | 6.968 | 6.200 | 56,536 |
| 2024-09-30 | 7.081 | 7.081 | 6.766 | 6.968 | 6.200 | 7,277 |
| 2024-09-27 | 7.058 | 7.261 | 6.879 | 7.058 | 6.280 | 1,460 |
| 2024-09-26 | 6.789 | 7.036 | 6.789 | 6.946 | 6.180 | 3,311 |
| 2024-09-25 | 6.811 | 7.126 | 6.654 | 7.013 | 6.240 | 2,026 |
| 2024-09-24 | 6.699 | 7.193 | 6.699 | 6.811 | 6.060 | 20,196 |
| 2024-09-23 | 7.058 | 7.081 | 6.676 | 7.036 | 6.260 | 9,441 |
| 2024-09-20 | 7.193 | 7.193 | 6.766 | 7.081 | 6.300 | 8,732 |
| 2024-09-19 | 7.171 | 7.306 | 6.856 | 6.968 | 6.200 | 23,215 |
| 2024-09-18 | 6.294 | 7.306 | 6.294 | 7.193 | 6.400 | 42,758 |
| 2024-09-17 | 6.002 | 6.676 | 6.002 | 6.631 | 5.900 | 15,415 |
| 2024-09-16 | 6.182 | 6.676 | 6.069 | 6.519 | 5.800 | 1,906,397 |
| 2024-09-13 | 6.406 | 6.541 | 6.069 | 6.182 | 5.500 | 12,990 |
| 2024-09-12 | 5.934 | 6.744 | 5.934 | 6.339 | 5.640 | 78,126 |
| 2024-09-11 | 6.631 | 6.744 | 6.002 | 6.362 | 5.660 | 41,360 |
| 2024-09-10 | 6.069 | 6.182 | 5.867 | 6.159 | 5.480 | 48,647 |
| 2024-09-09 | 6.227 | 6.541 | 6.069 | 6.069 | 5.400 | 46,474 |
| 2024-09-06 | 6.092 | 6.406 | 6.092 | 6.249 | 5.560 | 3,083 |
| 2024-09-05 | 6.429 | 7.171 | 6.294 | 6.429 | 5.720 | 5,988 |
| 2024-09-04 | 6.227 | 6.451 | 6.204 | 6.204 | 5.520 | 13,241 |
| 2024-09-03 | 6.339 | 6.429 | 6.227 | 6.384 | 5.680 | 7,245 |
| 2024-09-02 | 6.721 | 6.744 | 6.429 | 6.496 | 5.780 | 44,690 |
| 2024-08-30 | 6.541 | 6.901 | 6.519 | 6.721 | 5.980 | 14,316 |
| 2024-08-29 | 6.384 | 7.396 | 6.384 | 6.541 | 5.820 | 19,286 |
| 2024-08-28 | 6.496 | 6.654 | 6.339 | 6.384 | 5.680 | 17,733 |
| 2024-08-27 | 6.474 | 6.564 | 6.317 | 6.362 | 5.660 | 23,637 |
| 2024-08-26 | 7.148 | 7.440 | 6.002 | 6.474 | 5.760 | 91,608 |
| 2024-08-23 | 7.440 | 7.440 | 6.721 | 7.148 | 6.360 | 169,789 |
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.