Firefly AB (publ) (STO:FIRE)
Sweden · Delayed Price · Currency is SEK 183.00
+0.80 (0.44%)
Oct 10, 2025, 5:19 PM CET
Firefly AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 179.20 | 184.00 | 179.20 | 183.00 | 183.00 | 0.44% | 244 |
| Oct 9, 2025 | 181.40 | 183.00 | 181.40 | 182.20 | 182.20 | - | 323 |
| Oct 8, 2025 | 180.00 | 182.20 | 180.00 | 182.20 | 182.20 | 1.22% | 2,342 |
| Oct 7, 2025 | 179.00 | 181.00 | 179.00 | 180.00 | 180.00 | 0.11% | 356 |
| Oct 6, 2025 | 177.20 | 180.00 | 177.20 | 179.80 | 179.80 | -0.22% | 1,869 |
| Oct 3, 2025 | 181.00 | 181.00 | 178.20 | 180.20 | 180.20 | 0.33% | 1,155 |
| Oct 2, 2025 | 182.20 | 184.40 | 179.00 | 179.60 | 179.60 | -1.32% | 2,200 |
| Oct 1, 2025 | 186.80 | 186.80 | 182.00 | 182.00 | 182.00 | -2.47% | 2,062 |
| Sep 30, 2025 | 184.00 | 186.60 | 179.60 | 186.60 | 186.60 | 4.25% | 3,214 |
| Sep 29, 2025 | 180.00 | 184.00 | 179.00 | 179.00 | 179.00 | -0.56% | 3,526 |
| Sep 26, 2025 | 181.80 | 181.80 | 179.00 | 180.00 | 180.00 | -0.33% | 780 |
| Sep 25, 2025 | 178.00 | 180.60 | 175.80 | 180.60 | 180.60 | 1.46% | 1,407 |
| Sep 24, 2025 | 179.80 | 181.80 | 177.00 | 178.00 | 178.00 | -1.66% | 561 |
| Sep 23, 2025 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | 0.56% | 150 |
| Sep 22, 2025 | 178.40 | 182.40 | 178.00 | 180.00 | 180.00 | - | 778 |
| Sep 19, 2025 | 180.00 | 182.80 | 180.00 | 180.00 | 180.00 | - | 388 |
| Sep 18, 2025 | 177.20 | 180.20 | 176.40 | 180.00 | 180.00 | - | 1,916 |
| Sep 17, 2025 | 178.20 | 183.00 | 178.20 | 180.00 | 180.00 | - | 1,155 |
| Sep 16, 2025 | 177.00 | 180.80 | 176.00 | 180.00 | 180.00 | 1.93% | 2,498 |
| Sep 15, 2025 | 177.40 | 177.40 | 176.00 | 176.60 | 176.60 | 0.34% | 1,191 |
| Sep 12, 2025 | 176.40 | 178.00 | 174.00 | 176.00 | 176.00 | - | 308 |
| Sep 11, 2025 | 175.20 | 176.00 | 173.40 | 176.00 | 176.00 | -1.12% | 2,120 |
| Sep 10, 2025 | 178.40 | 180.00 | 177.00 | 178.00 | 178.00 | 0.56% | 1,420 |
| Sep 9, 2025 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | -0.67% | 1,262 |
| Sep 8, 2025 | 174.40 | 180.00 | 172.80 | 178.20 | 178.20 | 3.01% | 818 |
| 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 |