Firefly AB FIRE
OMXSTO · Sweden · Electronic Technology
SEK 175.00-4.00 (-2.23%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 175.00 | -2.23% | SEK 184.00 | SEK 184.00 | SEK 175.00 | 1.77K |
| 2026-09-30 | SEK 179.00 | -1.10% | SEK 181.00 | SEK 181.00 | SEK 178.00 | 1.91K |
| 2026-09-29 | SEK 181.00 | -0.55% | SEK 183.00 | SEK 185.00 | SEK 181.00 | 5.91K |
| 2026-09-28 | SEK 182.00 | +6.12% | SEK 172.00 | SEK 185.00 | SEK 172.00 | 5.35K |
| 2026-09-25 | SEK 171.50 | +1.48% | SEK 169.50 | SEK 174.50 | SEK 168.00 | 1.39K |
| 2026-09-24 | SEK 169.00 | +0.30% | SEK 168.50 | SEK 169.00 | SEK 168.00 | 1.32K |
| 2026-09-23 | SEK 168.50 | 0.00% | SEK 168.50 | SEK 174.00 | SEK 168.50 | 1.19K |
| 2026-09-22 | SEK 168.50 | +0.30% | SEK 168.50 | SEK 171.00 | SEK 168.00 | 9.43K |
| 2026-09-21 | SEK 168.00 | -0.88% | SEK 171.00 | SEK 171.00 | SEK 168.00 | 3.49K |
| 2026-09-18 | SEK 169.50 | -1.45% | SEK 172.00 | SEK 172.00 | SEK 169.00 | 6.31K |
| 2026-09-17 | SEK 172.00 | +2.69% | SEK 172.00 | SEK 172.00 | SEK 169.50 | 833 |
| 2026-09-16 | SEK 167.50 | +3.08% | SEK 165.00 | SEK 172.50 | SEK 162.50 | 3.69K |
| 2026-09-15 | SEK 162.50 | 0.00% | SEK 163.00 | SEK 165.50 | SEK 162.00 | 7.70K |
| 2026-09-14 | SEK 162.50 | -0.91% | SEK 162.00 | SEK 166.00 | SEK 161.50 | 9.75K |
| 2026-09-11 | SEK 164.00 | -0.61% | SEK 163.50 | SEK 165.00 | SEK 162.00 | 6.35K |
| 2026-09-10 | SEK 165.00 | -1.20% | SEK 169.50 | SEK 169.50 | SEK 163.00 | 2.13K |
| 2026-09-09 | SEK 167.00 | +1.83% | SEK 165.00 | SEK 168.50 | SEK 165.00 | 1.04K |
| 2026-09-08 | SEK 164.00 | -2.38% | SEK 167.50 | SEK 167.50 | SEK 164.00 | 3.59K |
| 2026-09-07 | SEK 168.00 | -0.59% | SEK 170.50 | SEK 170.50 | SEK 167.00 | 2.52K |
| 2026-09-04 | SEK 169.00 | -1.17% | SEK 172.00 | SEK 172.00 | SEK 168.00 | 1.69K |
| 2026-09-03 | SEK 171.00 | -2.84% | SEK 176.50 | SEK 176.50 | SEK 170.00 | 1.47K |
| 2026-09-02 | SEK 176.00 | +2.92% | SEK 172.50 | SEK 177.50 | SEK 172.50 | 3.34K |
| 2026-09-01 | SEK 171.00 | -2.84% | SEK 174.00 | SEK 174.00 | SEK 170.00 | 3.43K |
| 2026-08-31 | SEK 176.00 | -3.56% | SEK 182.00 | SEK 182.00 | SEK 176.00 | 1.34K |
| 2026-08-28 | SEK 182.50 | -0.54% | SEK 180.00 | SEK 186.00 | SEK 169.50 | 16.29K |
| 2026-08-27 | SEK 183.50 | -2.65% | SEK 186.00 | SEK 190.00 | SEK 178.50 | 2.46K |
| 2026-08-26 | SEK 188.50 | -2.58% | SEK 193.50 | SEK 194.00 | SEK 188.50 | 806 |
| 2026-08-25 | SEK 193.50 | +0.78% | SEK 192.50 | SEK 199.50 | SEK 191.00 | 4.36K |
| 2026-08-24 | SEK 192.00 | +3.78% | SEK 187.00 | SEK 192.00 | SEK 187.00 | 6.77K |
| 2026-08-21 | SEK 185.00 | +2.21% | SEK 185.00 | SEK 187.00 | SEK 183.50 | 4.40K |
| 2026-08-20 | SEK 181.00 | +8.71% | SEK 178.00 | SEK 184.00 | SEK 176.00 | 10.58K |
| 2026-08-19 | SEK 166.50 | -0.89% | SEK 168.00 | SEK 171.50 | SEK 162.00 | 1.99K |
| 2026-08-18 | SEK 168.00 | -2.33% | SEK 174.00 | SEK 174.00 | SEK 165.50 | 1.88K |
| 2026-08-17 | SEK 172.00 | -1.99% | SEK 175.00 | SEK 175.00 | SEK 172.00 | 537 |
| 2026-08-14 | SEK 175.50 | +0.29% | SEK 175.00 | SEK 179.50 | SEK 174.50 | 4.22K |
| 2026-08-13 | SEK 175.00 | +1.74% | SEK 175.00 | SEK 178.00 | SEK 173.00 | 1.65K |
| 2026-08-12 | SEK 172.00 | +4.24% | SEK 165.50 | SEK 175.00 | SEK 165.00 | 3.96K |
| 2026-08-11 | SEK 165.00 | +3.13% | SEK 163.00 | SEK 166.00 | SEK 163.00 | 647 |
| 2026-08-10 | SEK 160.00 | +0.95% | SEK 159.00 | SEK 163.50 | SEK 159.00 | 844 |
| 2026-08-07 | SEK 158.50 | +0.63% | SEK 158.00 | SEK 164.50 | SEK 156.00 | 2.31K |
| 2026-08-06 | SEK 157.50 | -2.17% | SEK 158.50 | SEK 158.50 | SEK 156.00 | 1.59K |
| 2026-08-05 | SEK 161.00 | -2.13% | SEK 161.50 | SEK 164.00 | SEK 160.00 | 2.66K |
| 2026-08-04 | SEK 164.50 | -1.79% | SEK 163.00 | SEK 164.50 | SEK 163.00 | 84 |
| 2026-08-03 | SEK 167.50 | +0.90% | SEK 166.00 | SEK 167.50 | SEK 163.00 | 1.62K |
| 2026-07-31 | SEK 166.00 | +2.47% | SEK 162.00 | SEK 167.50 | SEK 162.00 | 375 |
| 2026-07-30 | SEK 162.00 | -3.28% | SEK 161.00 | SEK 165.00 | SEK 161.00 | 467 |
| 2026-07-29 | SEK 167.50 | +3.40% | SEK 160.50 | SEK 168.00 | SEK 160.50 | 156 |
| 2026-07-28 | SEK 162.00 | -1.52% | SEK 161.50 | SEK 162.00 | SEK 156.00 | 1.91K |
| 2026-07-27 | SEK 164.50 | +3.46% | SEK 158.00 | SEK 164.50 | SEK 158.00 | 810 |
| 2026-07-24 | SEK 159.00 | -1.55% | SEK 160.00 | SEK 162.50 | SEK 159.00 | 682 |
| 2026-07-23 | SEK 161.50 | +1.57% | SEK 161.50 | SEK 161.50 | SEK 159.00 | 39 |
| 2026-07-22 | SEK 159.00 | -0.63% | SEK 161.50 | SEK 161.50 | SEK 158.00 | 403 |
| 2026-07-21 | SEK 160.00 | 0.00% | SEK 160.00 | SEK 164.50 | SEK 160.00 | 934 |
| 2026-07-20 | SEK 160.00 | -0.31% | SEK 161.00 | SEK 161.00 | SEK 160.00 | 906 |
| 2026-07-17 | SEK 160.50 | -0.62% | SEK 160.00 | SEK 161.00 | SEK 160.00 | 30 |
| 2026-07-16 | SEK 161.50 | +1.89% | SEK 158.50 | SEK 164.00 | SEK 158.50 | 2.28K |
| 2026-07-15 | SEK 158.50 | 0.00% | SEK 158.00 | SEK 161.00 | SEK 158.00 | 1.02K |
| 2026-07-14 | SEK 158.50 | -0.31% | SEK 162.50 | SEK 162.50 | SEK 158.00 | 1.46K |
| 2026-07-13 | SEK 159.00 | -0.93% | SEK 158.50 | SEK 163.00 | SEK 158.50 | 2.00K |
| 2026-07-10 | SEK 160.50 | -0.31% | SEK 161.00 | SEK 163.50 | SEK 158.50 | 2.05K |
| 2026-07-09 | SEK 161.00 | -1.83% | SEK 164.50 | SEK 165.00 | SEK 161.00 | 2.19K |
| 2026-07-08 | SEK 164.00 | -1.80% | SEK 170.00 | SEK 170.00 | SEK 161.00 | 572 |
| 2026-07-07 | SEK 167.00 | -2.05% | SEK 170.50 | SEK 170.50 | SEK 167.00 | 698 |
| 2026-07-06 | SEK 170.50 | +1.19% | SEK 166.00 | SEK 171.50 | SEK 166.00 | 888 |
| 2026-07-03 | SEK 168.50 | +0.90% | SEK 166.00 | SEK 168.50 | SEK 166.00 | 738 |
| 2026-07-02 | SEK 167.00 | -2.34% | SEK 168.00 | SEK 171.00 | SEK 166.50 | 301 |
| 2026-07-01 | SEK 171.00 | -1.72% | SEK 172.00 | SEK 173.00 | SEK 169.00 | 1.03K |
| 2026-06-30 | SEK 174.00 | -2.25% | SEK 178.00 | SEK 180.00 | SEK 171.00 | 1.12K |
| 2026-06-29 | SEK 178.00 | 0.00% | SEK 180.00 | SEK 180.00 | SEK 174.00 | 249 |
| 2026-06-26 | SEK 178.00 | +0.28% | SEK 178.00 | SEK 178.00 | SEK 167.50 | 1.77K |
| 2026-06-25 | SEK 177.50 | +1.43% | SEK 175.00 | SEK 177.50 | SEK 168.00 | 3.99K |
| 2026-06-24 | SEK 175.00 | +6.38% | SEK 175.00 | SEK 175.00 | SEK 163.00 | 2.64K |
| 2026-06-23 | SEK 164.50 | -2.37% | SEK 164.00 | SEK 167.50 | SEK 164.00 | 144 |
| 2026-06-22 | SEK 168.50 | +5.64% | SEK 159.00 | SEK 169.00 | SEK 158.00 | 2.17K |
| 2026-06-18 | SEK 159.50 | -0.93% | SEK 161.00 | SEK 161.50 | SEK 158.50 | 1.05K |
| 2026-06-17 | SEK 161.00 | 0.00% | SEK 162.50 | SEK 165.00 | SEK 159.50 | 831 |
| 2026-06-16 | SEK 161.00 | -1.53% | SEK 161.50 | SEK 165.00 | SEK 161.00 | 1.48K |
| 2026-06-15 | SEK 163.50 | -3.82% | SEK 167.50 | SEK 167.50 | SEK 160.00 | 1.04K |
| 2026-06-12 | SEK 170.00 | +1.80% | SEK 167.00 | SEK 170.00 | SEK 167.00 | 233 |
| 2026-06-11 | SEK 167.00 | +0.60% | SEK 167.00 | SEK 171.00 | SEK 166.00 | 1.14K |
| 2026-06-10 | SEK 166.00 | +1.22% | SEK 165.00 | SEK 168.00 | SEK 160.00 | 1.84K |
| 2026-06-09 | SEK 164.00 | +0.61% | SEK 162.50 | SEK 167.00 | SEK 162.50 | 443 |
| 2026-06-08 | SEK 163.00 | -0.91% | SEK 164.00 | SEK 168.00 | SEK 162.00 | 1.20K |
| 2026-06-05 | SEK 164.50 | 0.00% | SEK 164.50 | SEK 168.00 | SEK 164.50 | 511 |
| 2026-06-04 | SEK 164.50 | -1.79% | SEK 167.00 | SEK 167.00 | SEK 164.00 | 388 |
| 2026-06-03 | SEK 167.50 | +7.37% | SEK 160.00 | SEK 171.00 | SEK 155.50 | 2.18K |
| 2026-06-02 | SEK 156.00 | -0.32% | SEK 160.00 | SEK 162.00 | SEK 153.50 | 2.51K |
| 2026-06-01 | SEK 156.50 | -4.57% | SEK 163.50 | SEK 163.50 | SEK 156.00 | 3.49K |
| 2026-05-29 | SEK 164.00 | -1.50% | SEK 167.00 | SEK 167.00 | SEK 163.00 | 1.29K |
| 2026-05-28 | SEK 166.50 | -2.06% | SEK 168.00 | SEK 168.00 | SEK 161.50 | 2.56K |