Seafire AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.860 | 7.900 | 7.480 | 7.480 | 7.480 | 7,351 |
| 2026-10-16 | 7.660 | 7.800 | 7.640 | 7.640 | 7.640 | 42,952 |
| 2026-10-15 | 7.720 | 7.840 | 7.660 | 7.660 | 7.660 | 1,693 |
| 2026-10-14 | 7.740 | 7.800 | 7.720 | 7.720 | 7.720 | 33,918 |
| 2026-10-13 | 7.740 | 7.900 | 7.740 | 7.740 | 7.740 | 19,397 |
| 2026-10-12 | 7.800 | 7.840 | 7.740 | 7.820 | 7.820 | 8,638 |
| 2026-10-09 | 7.760 | 7.900 | 7.740 | 7.900 | 7.900 | 11,452 |
| 2026-10-08 | 7.980 | 7.980 | 7.720 | 7.940 | 7.940 | 44,039 |
| 2026-10-07 | 8.080 | 8.080 | 7.880 | 7.980 | 7.980 | 7,111 |
| 2026-10-06 | 7.980 | 8.120 | 7.840 | 8.080 | 8.080 | 5,567 |
| 2026-10-05 | 7.960 | 8.120 | 7.700 | 8.120 | 8.120 | 25,678 |
| 2026-10-02 | 8.160 | 8.160 | 7.960 | 8.120 | 8.120 | 10,051 |
| 2026-10-01 | 8.160 | 8.160 | 8.040 | 8.160 | 8.160 | 22,520 |
| 2026-09-30 | 8.360 | 8.360 | 8.080 | 8.180 | 8.180 | 7,639 |
| 2026-09-29 | 8.180 | 8.340 | 8.060 | 8.080 | 8.080 | 26,764 |
| 2026-09-28 | 8.160 | 8.400 | 7.940 | 8.400 | 8.400 | 34,211 |
| 2026-09-25 | 7.720 | 8.160 | 7.720 | 8.080 | 8.080 | 91,420 |
| 2026-09-24 | 7.700 | 8.020 | 7.560 | 7.700 | 7.700 | 43,494 |
| 2026-09-23 | 8.160 | 8.160 | 7.760 | 7.940 | 7.940 | 18,649 |
| 2026-09-22 | 8.000 | 8.000 | 7.800 | 7.920 | 7.920 | 33,024 |
| 2026-09-21 | 8.020 | 8.180 | 7.980 | 7.980 | 7.980 | 44,912 |
| 2026-09-18 | 7.660 | 8.100 | 7.660 | 8.040 | 8.040 | 26,954 |
| 2026-09-17 | 7.600 | 7.740 | 7.420 | 7.740 | 7.740 | 73,864 |
| 2026-09-16 | 7.640 | 7.820 | 7.480 | 7.700 | 7.700 | 18,783 |
| 2026-09-15 | 7.600 | 7.780 | 7.400 | 7.780 | 7.780 | 43,185 |
| 2026-09-14 | 8.000 | 8.000 | 7.600 | 7.900 | 7.900 | 16,592 |
| 2026-09-11 | 7.980 | 8.000 | 7.880 | 7.900 | 7.900 | 21,275 |
| 2026-09-10 | 7.360 | 8.080 | 7.360 | 7.980 | 7.980 | 356 |
| 2026-09-09 | 7.960 | 8.160 | 7.880 | 8.060 | 8.060 | 68,735 |
| 2026-09-08 | 7.880 | 8.140 | 7.700 | 7.720 | 7.720 | 60,233 |
| 2026-09-07 | 7.460 | 8.060 | 7.220 | 7.880 | 7.880 | 59,665 |
| 2026-09-04 | 7.380 | 7.500 | 7.360 | 7.500 | 7.500 | 82,158 |
| 2026-09-03 | 7.480 | 7.480 | 7.320 | 7.400 | 7.400 | 21,933 |
| 2026-09-02 | 7.460 | 7.480 | 7.260 | 7.480 | 7.480 | 4,542 |
| 2026-09-01 | 7.440 | 7.440 | 7.380 | 7.380 | 7.380 | 5,754 |
| 2026-08-31 | 7.440 | 7.440 | 7.380 | 7.420 | 7.420 | 16,340 |
| 2026-08-28 | 7.680 | 7.680 | 7.420 | 7.540 | 7.540 | 36,550 |
| 2026-08-27 | 7.500 | 7.600 | 7.300 | 7.600 | 7.600 | 398,470 |
| 2026-08-26 | 7.760 | 7.760 | 7.340 | 7.500 | 7.500 | 28,671 |
| 2026-08-25 | 7.400 | 7.800 | 7.400 | 7.580 | 7.580 | 70,065 |
| 2026-08-24 | 7.400 | 7.540 | 7.400 | 7.540 | 7.540 | 12,469 |
| 2026-08-21 | 7.240 | 7.340 | 7.220 | 7.300 | 7.300 | 12,887 |
| 2026-08-20 | 7.220 | 7.400 | 7.160 | 7.300 | 7.300 | 29,107 |
| 2026-08-19 | 7.400 | 7.500 | 7.240 | 7.360 | 7.360 | 29,128 |
| 2026-08-18 | 7.640 | 7.700 | 7.460 | 7.580 | 7.580 | 77,800 |
| 2026-08-17 | 7.780 | 7.780 | 7.660 | 7.700 | 7.700 | 8,616 |
| 2026-08-14 | 7.900 | 7.920 | 7.680 | 7.900 | 7.900 | 61,066 |
| 2026-08-13 | 8.040 | 8.040 | 7.180 | 7.900 | 7.900 | 45,305 |
| 2026-08-12 | 7.880 | 7.880 | 7.760 | 7.880 | 7.880 | 16,258 |
| 2026-08-11 | 7.940 | 7.940 | 7.760 | 7.880 | 7.880 | 18,428 |
| 2026-08-10 | 7.940 | 7.940 | 7.780 | 7.920 | 7.920 | 7,671 |
| 2026-08-07 | 7.960 | 7.960 | 7.700 | 7.920 | 7.920 | 11,479 |
| 2026-08-06 | 7.940 | 7.940 | 7.800 | 7.940 | 7.940 | 119,297 |
| 2026-08-05 | 7.900 | 8.000 | 7.640 | 7.960 | 7.960 | 12,687 |
| 2026-08-04 | 7.980 | 8.000 | 7.620 | 7.900 | 7.900 | 35,235 |
| 2026-08-03 | 7.900 | 7.980 | 7.900 | 7.900 | 7.900 | 17,188 |
| 2026-07-31 | 7.920 | 8.120 | 7.920 | 7.980 | 7.980 | 5,296 |
| 2026-07-30 | 8.060 | 8.100 | 7.920 | 7.920 | 7.920 | 19,258 |
| 2026-07-29 | 8.100 | 8.100 | 7.920 | 8.080 | 8.080 | 30,882 |
| 2026-07-28 | 8.040 | 8.200 | 7.900 | 8.120 | 8.120 | 38,590 |
Page 1 of 21 · 1,260 trading daysOlder →
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.