Firefly AB (publ) (STO:FIRE)
Sweden · Delayed Price · Currency is SEK 159.00
-2.50 (-1.55%)
Jul 24, 2026, 5:20 PM CET
Firefly AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 160.00 | 162.50 | 159.00 | 159.00 | 159.00 | -1.55% | 682 |
| Jul 23, 2026 | 161.50 | 161.50 | 159.00 | 161.50 | 161.50 | 1.57% | 39 |
| Jul 22, 2026 | 161.50 | 161.50 | 158.00 | 159.00 | 159.00 | -0.63% | 403 |
| Jul 21, 2026 | 160.00 | 164.50 | 160.00 | 160.00 | 160.00 | - | 934 |
| Jul 20, 2026 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | -0.31% | 906 |
| Jul 17, 2026 | 160.00 | 161.00 | 160.00 | 160.50 | 160.50 | -0.62% | 30 |
| Jul 16, 2026 | 158.50 | 164.00 | 158.50 | 161.50 | 161.50 | 1.89% | 2,276 |
| Jul 15, 2026 | 158.00 | 161.00 | 158.00 | 158.50 | 158.50 | - | 1,016 |
| Jul 14, 2026 | 162.50 | 162.50 | 158.00 | 158.50 | 158.50 | -0.31% | 1,463 |
| Jul 13, 2026 | 158.50 | 163.00 | 158.50 | 159.00 | 159.00 | -0.93% | 2,002 |
| Jul 10, 2026 | 161.00 | 163.50 | 158.50 | 160.50 | 160.50 | -0.31% | 2,052 |
| Jul 9, 2026 | 164.50 | 165.00 | 161.00 | 161.00 | 161.00 | -1.83% | 2,139 |
| Jul 8, 2026 | 170.00 | 170.00 | 161.00 | 164.00 | 164.00 | -1.80% | 572 |
| Jul 7, 2026 | 170.50 | 170.50 | 167.00 | 167.00 | 167.00 | -2.05% | 698 |
| Jul 6, 2026 | 166.00 | 171.50 | 166.00 | 170.50 | 170.50 | 1.19% | 888 |
| Jul 3, 2026 | 166.00 | 168.50 | 166.00 | 168.50 | 168.50 | 0.90% | 738 |
| Jul 2, 2026 | 168.00 | 171.00 | 166.50 | 167.00 | 167.00 | -2.34% | 301 |
| Jul 1, 2026 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | -1.72% | 1,028 |
| Jun 30, 2026 | 178.00 | 180.00 | 171.00 | 174.00 | 174.00 | -2.25% | 1,123 |
| Jun 29, 2026 | 180.00 | 180.00 | 174.00 | 178.00 | 178.00 | - | 249 |
| Jun 26, 2026 | 178.00 | 178.00 | 167.50 | 178.00 | 178.00 | 0.28% | 1,767 |
| Jun 25, 2026 | 175.00 | 177.50 | 168.00 | 177.50 | 177.50 | 1.43% | 3,990 |
| Jun 24, 2026 | 175.00 | 175.00 | 163.00 | 175.00 | 175.00 | 6.38% | 2,641 |
| Jun 23, 2026 | 164.00 | 167.50 | 164.00 | 164.50 | 164.50 | -2.37% | 144 |
| Jun 22, 2026 | 159.00 | 169.00 | 158.00 | 168.50 | 168.50 | 5.64% | 2,147 |
| Jun 18, 2026 | 161.00 | 161.50 | 158.50 | 159.50 | 159.50 | -0.93% | 1,048 |
| Jun 17, 2026 | 162.50 | 165.00 | 159.50 | 161.00 | 161.00 | - | 831 |
| Jun 16, 2026 | 161.50 | 165.00 | 161.00 | 161.00 | 161.00 | -1.53% | 1,482 |
| Jun 15, 2026 | 167.50 | 167.50 | 160.00 | 163.50 | 163.50 | -3.82% | 1,050 |
| Jun 12, 2026 | 166.00 | 171.50 | 161.50 | 170.00 | 170.00 | 1.80% | 2,934 |
| Jun 11, 2026 | 167.00 | 171.00 | 166.00 | 167.00 | 167.00 | 0.60% | 1,137 |
| Jun 10, 2026 | 165.00 | 168.00 | 160.00 | 166.00 | 166.00 | 1.22% | 1,869 |
| Jun 9, 2026 | 162.50 | 167.00 | 162.50 | 164.00 | 164.00 | 0.61% | 443 |
| Jun 8, 2026 | 164.00 | 168.00 | 162.00 | 163.00 | 163.00 | -0.91% | 1,198 |
| Jun 5, 2026 | 164.50 | 168.00 | 164.50 | 164.50 | 164.50 | - | 511 |
| Jun 4, 2026 | 167.00 | 167.00 | 164.00 | 164.50 | 164.50 | -1.79% | 388 |
| Jun 3, 2026 | 160.00 | 171.00 | 155.50 | 167.50 | 167.50 | 7.37% | 2,183 |
| Jun 2, 2026 | 160.00 | 162.00 | 153.50 | 156.00 | 156.00 | -0.32% | 2,466 |
| Jun 1, 2026 | 163.50 | 163.50 | 156.00 | 156.50 | 156.50 | -4.57% | 3,461 |
| May 29, 2026 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | -1.50% | 1,292 |
| May 28, 2026 | 168.00 | 168.00 | 161.50 | 166.50 | 166.50 | -2.06% | 2,635 |
| May 27, 2026 | 172.50 | 172.50 | 166.00 | 170.00 | 170.00 | -1.45% | 2,582 |
| May 26, 2026 | 172.00 | 173.00 | 172.00 | 172.50 | 172.50 | -1.43% | 289 |
| May 25, 2026 | 173.50 | 175.50 | 171.50 | 175.00 | 175.00 | 1.45% | 1,092 |
| May 22, 2026 | 174.00 | 174.00 | 172.50 | 172.50 | 172.50 | -0.29% | 283 |
| May 21, 2026 | 175.00 | 175.00 | 172.50 | 173.00 | 173.00 | -1.42% | 919 |
| May 20, 2026 | 173.50 | 176.00 | 173.00 | 175.50 | 175.50 | 1.15% | 1,461 |
| May 19, 2026 | 175.00 | 175.50 | 172.00 | 173.50 | 173.50 | -0.86% | 1,034 |
| May 18, 2026 | 174.00 | 175.00 | 170.50 | 175.00 | 175.00 | 0.29% | 387 |
| May 15, 2026 | 170.50 | 176.00 | 170.50 | 174.50 | 174.50 | 2.65% | 1,475 |