Firefly AB (publ) (STO:FIRE)
Sweden · Delayed Price · Currency is SEK 180.00
+7.00 (4.05%)
Sep 8, 2025, 4:25 PM CET
Firefly AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 176.80 | 180.00 | 173.00 | 173.00 | 173.00 | -2.48% | 502 |
| Sep 4, 2025 | 172.60 | 177.40 | 172.60 | 177.40 | 177.40 | 3.14% | 411 |
| Sep 3, 2025 | 171.20 | 173.40 | 169.80 | 172.00 | 172.00 | -1.15% | 1,942 |
| Sep 2, 2025 | 176.20 | 176.20 | 169.40 | 174.00 | 174.00 | -1.47% | 6,184 |
| Sep 1, 2025 | 179.00 | 180.20 | 175.20 | 176.60 | 176.60 | -1.23% | 1,284 |
| Aug 29, 2025 | 181.80 | 182.20 | 178.40 | 178.80 | 178.80 | -1.65% | 1,915 |
| Aug 28, 2025 | 182.80 | 182.80 | 179.00 | 181.80 | 181.80 | 0.44% | 1,999 |
| Aug 27, 2025 | 179.40 | 183.60 | 179.20 | 181.00 | 181.00 | 1.57% | 1,538 |
| Aug 26, 2025 | 182.00 | 184.00 | 176.80 | 178.20 | 178.20 | -2.52% | 1,078 |
| Aug 25, 2025 | 181.00 | 184.00 | 181.00 | 182.80 | 182.80 | 1.11% | 1,231 |
| Aug 22, 2025 | 188.00 | 188.00 | 176.00 | 180.80 | 180.80 | -5.83% | 17,260 |
| Aug 21, 2025 | 195.20 | 196.00 | 192.00 | 192.00 | 192.00 | - | 2,082 |
| Aug 20, 2025 | 192.80 | 193.00 | 191.00 | 192.00 | 192.00 | -0.52% | 638 |
| Aug 19, 2025 | 190.00 | 193.60 | 190.00 | 193.00 | 193.00 | 1.90% | 390 |
| Aug 18, 2025 | 192.00 | 193.60 | 189.40 | 189.40 | 189.40 | -0.84% | 1,099 |
| Aug 15, 2025 | 190.00 | 191.00 | 187.00 | 191.00 | 191.00 | 0.42% | 1,547 |
| Aug 14, 2025 | 188.00 | 190.20 | 186.00 | 190.20 | 190.20 | 0.63% | 1,556 |
| Aug 13, 2025 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | - | 1,011 |
| Aug 12, 2025 | 190.60 | 190.60 | 188.20 | 189.00 | 189.00 | -0.53% | 830 |
| Aug 11, 2025 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | 1.06% | 977 |
| Aug 8, 2025 | 187.80 | 189.20 | 186.00 | 188.00 | 188.00 | - | 1,096 |
| Aug 7, 2025 | 190.00 | 190.00 | 186.60 | 188.00 | 188.00 | -0.53% | 958 |
| Aug 6, 2025 | 189.80 | 191.00 | 187.80 | 189.00 | 189.00 | - | 1,952 |
| Aug 5, 2025 | 189.00 | 191.40 | 188.60 | 189.00 | 189.00 | - | 3,448 |
| Aug 4, 2025 | 189.20 | 192.00 | 189.00 | 189.00 | 189.00 | - | 961 |
| Aug 1, 2025 | 193.20 | 193.60 | 189.00 | 189.00 | 189.00 | -2.28% | 1,323 |
| Jul 31, 2025 | 195.20 | 196.00 | 193.40 | 193.40 | 193.40 | -0.82% | 2,147 |
| Jul 30, 2025 | 195.00 | 198.00 | 193.80 | 195.00 | 195.00 | 0.21% | 1,011 |
| Jul 29, 2025 | 197.40 | 197.40 | 194.60 | 194.60 | 194.60 | - | 1,048 |
| Jul 28, 2025 | 194.00 | 197.20 | 193.00 | 194.60 | 194.60 | -0.71% | 3,257 |
| Jul 25, 2025 | 197.60 | 198.00 | 194.40 | 196.00 | 196.00 | - | 1,756 |
| Jul 24, 2025 | 199.00 | 199.00 | 193.60 | 196.00 | 196.00 | -2.00% | 1,154 |
| Jul 23, 2025 | 190.40 | 200.00 | 186.20 | 200.00 | 200.00 | 4.71% | 1,986 |
| Jul 22, 2025 | 195.00 | 195.00 | 190.60 | 191.00 | 191.00 | -0.52% | 617 |
| Jul 21, 2025 | 189.20 | 195.00 | 189.20 | 192.00 | 192.00 | -0.52% | 1,131 |
| Jul 18, 2025 | 189.00 | 193.00 | 189.00 | 193.00 | 193.00 | - | 2,217 |
| Jul 17, 2025 | 194.80 | 194.80 | 189.80 | 193.00 | 193.00 | -0.92% | 2,149 |
| Jul 16, 2025 | 190.00 | 194.80 | 190.00 | 194.80 | 194.80 | 2.20% | 1,615 |
| Jul 15, 2025 | 193.80 | 194.00 | 187.20 | 190.60 | 190.60 | 0.32% | 506 |
| Jul 14, 2025 | 190.20 | 193.80 | 190.00 | 190.00 | 190.00 | - | 3,716 |
| Jul 11, 2025 | 190.20 | 190.20 | 188.60 | 190.00 | 190.00 | -0.42% | 2,198 |
| Jul 10, 2025 | 191.60 | 191.60 | 189.20 | 190.80 | 190.80 | -0.10% | 494 |
| Jul 9, 2025 | 189.40 | 192.00 | 188.40 | 191.00 | 191.00 | 1.60% | 2,056 |
| Jul 8, 2025 | 185.20 | 188.40 | 185.00 | 188.00 | 188.00 | 1.51% | 3,555 |
| Jul 7, 2025 | 187.00 | 190.00 | 185.00 | 185.20 | 185.20 | -0.75% | 3,539 |
| Jul 4, 2025 | 185.40 | 188.00 | 184.40 | 186.60 | 186.60 | 0.32% | 3,856 |
| Jul 3, 2025 | 184.60 | 186.60 | 184.60 | 186.00 | 186.00 | 1.09% | 664 |
| Jul 2, 2025 | 185.00 | 185.00 | 183.80 | 184.00 | 184.00 | 0.22% | 520 |
| Jul 1, 2025 | 185.00 | 188.00 | 181.60 | 183.60 | 183.60 | -1.18% | 1,338 |
| Jun 30, 2025 | 181.60 | 185.80 | 181.60 | 185.80 | 185.80 | 2.43% | 3,572 |