Firefly AB (publ) (STO:FIRE)
Sweden · Delayed Price · Currency is SEK 169.00
-2.00 (-1.17%)
Sep 4, 2026, 5:17 PM CET
Firefly AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | -1.17% | 1,693 |
| Sep 3, 2026 | 176.50 | 176.50 | 170.00 | 171.00 | 171.00 | -2.84% | 1,468 |
| Sep 2, 2026 | 172.50 | 177.50 | 172.50 | 176.00 | 176.00 | 2.92% | 3,318 |
| Sep 1, 2026 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | -2.84% | 3,433 |
| Aug 31, 2026 | 182.00 | 182.00 | 176.00 | 176.00 | 176.00 | -3.56% | 1,343 |
| Aug 28, 2026 | 180.00 | 186.00 | 169.50 | 182.50 | 182.50 | -0.54% | 16,288 |
| Aug 27, 2026 | 186.00 | 190.00 | 178.50 | 183.50 | 183.50 | -2.65% | 2,460 |
| Aug 26, 2026 | 193.50 | 194.00 | 188.50 | 188.50 | 188.50 | -2.58% | 806 |
| Aug 25, 2026 | 192.50 | 199.50 | 191.00 | 193.50 | 193.50 | 0.78% | 4,362 |
| Aug 24, 2026 | 187.00 | 192.00 | 187.00 | 192.00 | 192.00 | 3.78% | 6,769 |
| Aug 21, 2026 | 185.00 | 187.00 | 183.50 | 185.00 | 185.00 | 2.21% | 4,396 |
| Aug 20, 2026 | 178.00 | 184.00 | 176.00 | 181.00 | 181.00 | 8.71% | 10,582 |
| Aug 19, 2026 | 168.00 | 171.50 | 162.00 | 166.50 | 166.50 | -0.89% | 1,986 |
| Aug 18, 2026 | 174.00 | 174.00 | 165.50 | 168.00 | 168.00 | -2.33% | 1,881 |
| Aug 17, 2026 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.99% | 537 |
| Aug 14, 2026 | 175.00 | 179.50 | 174.50 | 175.50 | 175.50 | 0.29% | 4,220 |
| Aug 13, 2026 | 175.00 | 178.00 | 173.00 | 175.00 | 175.00 | 1.74% | 1,652 |
| Aug 12, 2026 | 165.50 | 175.00 | 165.00 | 172.00 | 172.00 | 4.24% | 3,962 |
| Aug 11, 2026 | 163.00 | 166.00 | 163.00 | 165.00 | 165.00 | 3.13% | 647 |
| Aug 10, 2026 | 159.00 | 163.50 | 159.00 | 160.00 | 160.00 | 0.95% | 844 |
| Aug 7, 2026 | 158.00 | 164.50 | 156.00 | 158.50 | 158.50 | 0.63% | 2,310 |
| Aug 6, 2026 | 158.50 | 158.50 | 156.00 | 157.50 | 157.50 | -2.17% | 1,587 |
| Aug 5, 2026 | 161.50 | 164.00 | 160.00 | 161.00 | 161.00 | -2.13% | 2,657 |
| Aug 4, 2026 | 163.00 | 164.50 | 163.00 | 164.50 | 164.50 | -1.79% | 84 |
| Aug 3, 2026 | 166.00 | 167.50 | 163.00 | 167.50 | 167.50 | 0.90% | 1,616 |
| Jul 31, 2026 | 162.00 | 167.50 | 162.00 | 166.00 | 166.00 | 2.47% | 375 |
| Jul 30, 2026 | 161.00 | 165.00 | 161.00 | 162.00 | 162.00 | -3.28% | 467 |
| Jul 29, 2026 | 160.50 | 168.00 | 160.50 | 167.50 | 167.50 | 3.40% | 156 |
| Jul 28, 2026 | 161.50 | 162.00 | 156.00 | 162.00 | 162.00 | -1.52% | 1,906 |
| Jul 27, 2026 | 158.00 | 164.50 | 158.00 | 164.50 | 164.50 | 3.46% | 810 |
| 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 |