Seafire AB SEAF
OMXSTO · Sweden · Producer Manufacturing
SEK 8.16-0.02 (-0.24%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 8.18 | +1.24% | SEK 8.36 | SEK 8.36 | SEK 8.08 | 7.64K |
| 2026-09-29 | SEK 8.08 | -3.81% | SEK 8.18 | SEK 8.34 | SEK 8.06 | 26.76K |
| 2026-09-28 | SEK 8.40 | +3.96% | SEK 8.16 | SEK 8.40 | SEK 7.94 | 34.21K |
| 2026-09-25 | SEK 8.08 | +4.94% | SEK 7.72 | SEK 8.16 | SEK 7.72 | 91.42K |
| 2026-09-24 | SEK 7.70 | -3.02% | SEK 7.70 | SEK 8.02 | SEK 7.56 | 43.49K |
| 2026-09-23 | SEK 7.94 | +0.25% | SEK 8.16 | SEK 8.16 | SEK 7.76 | 18.65K |
| 2026-09-22 | SEK 7.92 | -0.75% | SEK 8.00 | SEK 8.00 | SEK 7.80 | 33.02K |
| 2026-09-21 | SEK 7.98 | -0.75% | SEK 8.02 | SEK 8.18 | SEK 7.98 | 44.91K |
| 2026-09-18 | SEK 8.04 | +3.88% | SEK 7.66 | SEK 8.10 | SEK 7.66 | 26.95K |
| 2026-09-17 | SEK 7.74 | +0.52% | SEK 7.60 | SEK 7.74 | SEK 7.42 | 73.86K |
| 2026-09-16 | SEK 7.70 | -1.03% | SEK 7.64 | SEK 7.82 | SEK 7.48 | 18.78K |
| 2026-09-15 | SEK 7.78 | -1.52% | SEK 7.60 | SEK 7.78 | SEK 7.40 | 43.19K |
| 2026-09-14 | SEK 7.90 | 0.00% | SEK 8.00 | SEK 8.00 | SEK 7.60 | 16.59K |
| 2026-09-11 | SEK 7.90 | -1.00% | SEK 7.98 | SEK 8.00 | SEK 7.88 | 21.28K |
| 2026-09-10 | SEK 7.98 | -0.99% | SEK 7.36 | SEK 8.08 | SEK 7.36 | 356 |
| 2026-09-09 | SEK 8.06 | +4.40% | SEK 7.96 | SEK 8.16 | SEK 7.88 | 68.74K |
| 2026-09-08 | SEK 7.72 | -2.03% | SEK 7.88 | SEK 8.14 | SEK 7.70 | 60.23K |
| 2026-09-07 | SEK 7.88 | +5.07% | SEK 7.46 | SEK 8.06 | SEK 7.22 | 59.67K |
| 2026-09-04 | SEK 7.50 | +1.35% | SEK 7.38 | SEK 7.50 | SEK 7.36 | 82.16K |
| 2026-09-03 | SEK 7.40 | -1.07% | SEK 7.48 | SEK 7.48 | SEK 7.32 | 21.93K |
| 2026-09-02 | SEK 7.48 | +1.36% | SEK 7.46 | SEK 7.48 | SEK 7.26 | 4.54K |
| 2026-09-01 | SEK 7.38 | -0.54% | SEK 7.44 | SEK 7.44 | SEK 7.38 | 5.75K |
| 2026-08-31 | SEK 7.42 | -1.59% | SEK 7.44 | SEK 7.44 | SEK 7.38 | 16.34K |
| 2026-08-28 | SEK 7.54 | -0.79% | SEK 7.68 | SEK 7.68 | SEK 7.42 | 36.55K |
| 2026-08-27 | SEK 7.60 | +1.33% | SEK 7.50 | SEK 7.60 | SEK 7.30 | 398.47K |
| 2026-08-26 | SEK 7.50 | -1.06% | SEK 7.76 | SEK 7.76 | SEK 7.34 | 28.67K |
| 2026-08-25 | SEK 7.58 | +0.53% | SEK 7.40 | SEK 7.80 | SEK 7.40 | 70.07K |
| 2026-08-24 | SEK 7.54 | +3.29% | SEK 7.40 | SEK 7.54 | SEK 7.40 | 12.47K |
| 2026-08-21 | SEK 7.30 | 0.00% | SEK 7.24 | SEK 7.34 | SEK 7.22 | 12.89K |
| 2026-08-20 | SEK 7.30 | -0.82% | SEK 7.22 | SEK 7.40 | SEK 7.16 | 29.11K |
| 2026-08-19 | SEK 7.36 | -2.90% | SEK 7.40 | SEK 7.50 | SEK 7.24 | 29.13K |
| 2026-08-18 | SEK 7.58 | -1.56% | SEK 7.64 | SEK 7.70 | SEK 7.46 | 77.80K |
| 2026-08-17 | SEK 7.70 | -2.53% | SEK 7.78 | SEK 7.78 | SEK 7.66 | 8.62K |
| 2026-08-14 | SEK 7.90 | 0.00% | SEK 7.90 | SEK 7.92 | SEK 7.68 | 61.07K |
| 2026-08-13 | SEK 7.90 | +0.25% | SEK 8.04 | SEK 8.04 | SEK 7.18 | 45.31K |
| 2026-08-12 | SEK 7.88 | 0.00% | SEK 7.88 | SEK 7.88 | SEK 7.76 | 16.26K |
| 2026-08-11 | SEK 7.88 | -0.51% | SEK 7.94 | SEK 7.94 | SEK 7.76 | 18.43K |
| 2026-08-10 | SEK 7.92 | 0.00% | SEK 7.94 | SEK 7.94 | SEK 7.78 | 7.67K |
| 2026-08-07 | SEK 7.92 | -0.25% | SEK 7.96 | SEK 7.96 | SEK 7.70 | 11.48K |
| 2026-08-06 | SEK 7.94 | -0.25% | SEK 7.94 | SEK 7.94 | SEK 7.80 | 119.30K |
| 2026-08-05 | SEK 7.96 | +0.76% | SEK 7.90 | SEK 8.00 | SEK 7.64 | 12.69K |
| 2026-08-04 | SEK 7.90 | 0.00% | SEK 7.98 | SEK 8.00 | SEK 7.62 | 35.24K |
| 2026-08-03 | SEK 7.90 | -1.00% | SEK 7.90 | SEK 7.98 | SEK 7.90 | 17.19K |
| 2026-07-31 | SEK 7.98 | +0.76% | SEK 7.92 | SEK 8.12 | SEK 7.92 | 5.30K |
| 2026-07-30 | SEK 7.92 | -1.98% | SEK 8.06 | SEK 8.10 | SEK 7.92 | 19.26K |
| 2026-07-29 | SEK 8.08 | -0.49% | SEK 8.10 | SEK 8.10 | SEK 7.92 | 30.88K |
| 2026-07-28 | SEK 8.12 | +1.00% | SEK 8.04 | SEK 8.20 | SEK 7.90 | 38.59K |
| 2026-07-27 | SEK 8.04 | -1.47% | SEK 8.16 | SEK 8.20 | SEK 8.04 | 60.18K |
| 2026-07-24 | SEK 8.16 | -0.97% | SEK 8.30 | SEK 8.30 | SEK 7.70 | 34.27K |
| 2026-07-23 | SEK 8.24 | +1.73% | SEK 8.18 | SEK 8.24 | SEK 8.00 | 244.70K |
| 2026-07-22 | SEK 8.10 | +1.25% | SEK 8.00 | SEK 8.26 | SEK 7.94 | 56.60K |
| 2026-07-21 | SEK 8.00 | +7.24% | SEK 8.18 | SEK 8.40 | SEK 7.78 | 139.89K |
| 2026-07-20 | SEK 7.46 | +4.48% | SEK 7.06 | SEK 7.78 | SEK 7.06 | 72.37K |
| 2026-07-17 | SEK 7.14 | +2.00% | SEK 6.76 | SEK 7.14 | SEK 6.74 | 52.56K |
| 2026-07-16 | SEK 7.00 | +1.16% | SEK 6.94 | SEK 7.10 | SEK 6.76 | 45.06K |
| 2026-07-15 | SEK 6.92 | -1.42% | SEK 7.10 | SEK 7.10 | SEK 6.90 | 36.35K |
| 2026-07-14 | SEK 7.02 | -1.13% | SEK 7.06 | SEK 7.10 | SEK 6.86 | 12.71K |
| 2026-07-13 | SEK 7.10 | +0.57% | SEK 7.02 | SEK 7.10 | SEK 7.02 | 3.06K |
| 2026-07-10 | SEK 7.06 | +0.86% | SEK 7.14 | SEK 7.14 | SEK 6.90 | 9.75K |
| 2026-07-09 | SEK 7.00 | -1.41% | SEK 7.10 | SEK 7.10 | SEK 7.00 | 7.55K |
| 2026-07-08 | SEK 7.10 | -0.84% | SEK 6.66 | SEK 7.16 | SEK 6.66 | 1.22K |
| 2026-07-07 | SEK 7.16 | +1.42% | SEK 6.60 | SEK 7.16 | SEK 6.60 | 8.22K |
| 2026-07-06 | SEK 7.06 | 0.00% | SEK 7.06 | SEK 7.08 | SEK 6.70 | 13.94K |
| 2026-07-03 | SEK 7.06 | -1.40% | SEK 7.16 | SEK 7.16 | SEK 6.84 | 28.89K |
| 2026-07-02 | SEK 7.16 | +0.28% | SEK 7.16 | SEK 7.16 | SEK 7.06 | 5.74K |
| 2026-07-01 | SEK 7.14 | +1.13% | SEK 7.16 | SEK 7.16 | SEK 6.84 | 3.07K |
| 2026-06-30 | SEK 7.06 | +1.44% | SEK 6.96 | SEK 7.06 | SEK 6.52 | 53.99K |
| 2026-06-29 | SEK 6.96 | +3.26% | SEK 6.58 | SEK 6.96 | SEK 6.58 | 14.06K |
| 2026-06-26 | SEK 6.74 | +0.90% | SEK 6.70 | SEK 7.00 | SEK 6.40 | 51.26K |
| 2026-06-25 | SEK 6.68 | -0.30% | SEK 6.70 | SEK 6.70 | SEK 6.60 | 10.85K |
| 2026-06-24 | SEK 6.70 | -0.30% | SEK 6.66 | SEK 6.70 | SEK 6.54 | 16.40K |
| 2026-06-23 | SEK 6.72 | -3.17% | SEK 6.70 | SEK 6.74 | SEK 6.70 | 3.98K |
| 2026-06-22 | SEK 6.94 | -0.57% | SEK 6.58 | SEK 6.94 | SEK 6.58 | 18.37K |
| 2026-06-18 | SEK 6.98 | +0.29% | SEK 6.90 | SEK 7.00 | SEK 6.66 | 9.51K |
| 2026-06-17 | SEK 6.96 | 0.00% | SEK 6.96 | SEK 6.96 | SEK 6.82 | 2.54K |
| 2026-06-16 | SEK 6.96 | -3.06% | SEK 7.10 | SEK 7.18 | SEK 6.96 | 28.68K |
| 2026-06-15 | SEK 7.18 | +0.84% | SEK 7.16 | SEK 7.18 | SEK 7.00 | 4.03K |
| 2026-06-12 | SEK 7.12 | -0.28% | SEK 7.02 | SEK 7.12 | SEK 7.02 | 2.10K |
| 2026-06-11 | SEK 7.14 | +0.85% | SEK 7.00 | SEK 7.20 | SEK 7.00 | 5.96K |
| 2026-06-10 | SEK 7.08 | -3.28% | SEK 7.32 | SEK 7.32 | SEK 6.84 | 74.16K |
| 2026-06-09 | SEK 7.32 | +0.55% | SEK 7.28 | SEK 7.40 | SEK 7.18 | 2.67K |
| 2026-06-08 | SEK 7.28 | +0.83% | SEK 7.16 | SEK 7.32 | SEK 7.16 | 4.26K |
| 2026-06-05 | SEK 7.22 | -2.17% | SEK 7.26 | SEK 7.38 | SEK 7.10 | 7.54K |
| 2026-06-04 | SEK 7.38 | -3.15% | SEK 7.48 | SEK 7.50 | SEK 7.26 | 45.28K |
| 2026-06-03 | SEK 7.62 | +1.60% | SEK 7.58 | SEK 7.62 | SEK 7.42 | 6.92K |
| 2026-06-02 | SEK 7.50 | -0.79% | SEK 7.56 | SEK 7.80 | SEK 7.40 | 16.23K |
| 2026-06-01 | SEK 7.56 | -0.26% | SEK 7.40 | SEK 7.56 | SEK 7.26 | 35.82K |
| 2026-05-29 | SEK 7.58 | -2.57% | SEK 7.58 | SEK 7.70 | SEK 7.42 | 13.46K |
| 2026-05-28 | SEK 7.78 | +1.30% | SEK 7.78 | SEK 7.80 | SEK 7.44 | 26.88K |
| 2026-05-27 | SEK 7.68 | -1.03% | SEK 7.58 | SEK 7.82 | SEK 7.56 | 14.09K |