Firefly AB (publ) (STO:FIRE)
Sweden · Delayed Price · Currency is SEK 172.50
-2.50 (-1.43%)
May 26, 2026, 5:16 PM CET
Firefly AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | -2.30% | 376 |
| May 12, 2026 | 175.50 | 177.00 | 174.00 | 174.00 | 174.00 | - | 290 |
| May 11, 2026 | 174.00 | 176.50 | 174.00 | 174.00 | 174.00 | - | 978 |
| May 8, 2026 | 170.00 | 175.50 | 169.50 | 174.00 | 174.00 | 2.65% | 5,426 |
| May 7, 2026 | 187.00 | 187.00 | 161.50 | 179.50 | 169.50 | -8.65% | 14,431 |
| May 6, 2026 | 195.00 | 200.00 | 194.00 | 196.50 | 185.55 | 2.61% | 5,315 |
| May 5, 2026 | 195.00 | 195.00 | 191.00 | 191.50 | 180.83 | 0.26% | 1,348 |
| May 4, 2026 | 191.50 | 194.50 | 191.00 | 191.00 | 180.36 | 0.53% | 756 |
| Apr 30, 2026 | 190.50 | 193.00 | 190.00 | 190.00 | 179.42 | - | 670 |
| Apr 29, 2026 | 188.50 | 190.00 | 186.50 | 190.00 | 179.42 | 0.80% | 611 |
| Apr 28, 2026 | 188.00 | 190.50 | 183.50 | 188.50 | 178.00 | -0.26% | 1,014 |
| Apr 27, 2026 | 190.00 | 194.00 | 189.00 | 189.00 | 178.47 | -0.53% | 201 |
| Apr 24, 2026 | 186.50 | 192.00 | 186.50 | 190.00 | 179.42 | -1.30% | 1,594 |
| Apr 23, 2026 | 195.50 | 195.50 | 186.50 | 192.50 | 181.78 | 2.39% | 614 |
| Apr 22, 2026 | 197.00 | 198.50 | 187.50 | 188.00 | 177.53 | -4.81% | 2,740 |
| Apr 21, 2026 | 199.00 | 199.00 | 195.00 | 197.50 | 186.50 | 1.28% | 814 |
| Apr 20, 2026 | 194.50 | 197.00 | 194.00 | 195.00 | 184.14 | 0.52% | 545 |
| Apr 17, 2026 | 197.00 | 197.00 | 193.50 | 194.00 | 183.19 | -1.52% | 594 |
| Apr 16, 2026 | 197.50 | 197.50 | 193.00 | 197.00 | 186.03 | -0.25% | 245 |
| Apr 15, 2026 | 195.50 | 198.00 | 190.50 | 197.50 | 186.50 | 0.51% | 1,183 |
| Apr 14, 2026 | 194.50 | 196.50 | 189.00 | 196.50 | 185.55 | 1.81% | 670 |
| Apr 13, 2026 | 194.00 | 194.00 | 190.00 | 193.00 | 182.25 | 0.78% | 569 |
| Apr 10, 2026 | 191.00 | 191.50 | 190.00 | 191.50 | 180.83 | 0.79% | 2,232 |
| Apr 9, 2026 | 192.00 | 196.00 | 190.00 | 190.00 | 179.42 | -1.04% | 1,865 |
| Apr 8, 2026 | 197.50 | 200.00 | 190.50 | 192.00 | 181.30 | -1.03% | 3,012 |
| Apr 7, 2026 | 192.50 | 197.00 | 192.00 | 194.00 | 183.19 | 1.25% | 1,573 |
| Apr 2, 2026 | 194.00 | 195.40 | 189.00 | 191.60 | 180.93 | -1.24% | 1,515 |
| Apr 1, 2026 | 189.80 | 197.40 | 189.80 | 194.00 | 183.19 | 2.65% | 564 |
| Mar 31, 2026 | 188.20 | 191.20 | 181.60 | 189.00 | 178.47 | 0.64% | 4,320 |
| Mar 30, 2026 | 188.00 | 188.00 | 184.00 | 187.80 | 177.34 | -0.63% | 543 |
| Mar 27, 2026 | 191.60 | 191.60 | 189.00 | 189.00 | 178.47 | -1.36% | 144 |
| Mar 26, 2026 | 187.00 | 191.60 | 187.00 | 191.60 | 180.93 | - | 638 |
| Mar 25, 2026 | 188.00 | 193.80 | 188.00 | 191.60 | 180.93 | 1.91% | 269 |
| Mar 24, 2026 | 185.20 | 194.00 | 185.20 | 188.00 | 177.53 | -2.29% | 225 |
| Mar 23, 2026 | 193.80 | 193.80 | 180.00 | 192.40 | 181.68 | 1.16% | 643 |
| Mar 20, 2026 | 189.00 | 190.60 | 187.40 | 190.20 | 179.60 | 0.53% | 1,568 |
| Mar 19, 2026 | 191.60 | 191.60 | 189.20 | 189.20 | 178.66 | -1.15% | 24 |
| Mar 18, 2026 | 190.80 | 197.20 | 190.80 | 191.40 | 180.74 | 0.31% | 802 |
| Mar 17, 2026 | 190.00 | 197.80 | 190.00 | 190.80 | 180.17 | 1.49% | 1,806 |
| Mar 16, 2026 | 188.60 | 192.00 | 187.00 | 188.00 | 177.53 | -2.99% | 562 |
| Mar 13, 2026 | 190.20 | 193.80 | 187.00 | 193.80 | 183.00 | 1.79% | 1,046 |
| Mar 12, 2026 | 186.20 | 193.80 | 186.20 | 190.40 | 179.79 | 2.81% | 195 |