Seafire AB (publ) (STO:SEAF)
Sweden · Delayed Price · Currency is SEK 8.06
-0.80 (-9.03%)
Jan 21, 2026, 2:16 PM CET
Seafire AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.86 | 8.86 | 7.90 | 8.00 | - | -9.71% | 36,400 |
| Jan 20, 2026 | 9.12 | 9.14 | 8.72 | 8.86 | 8.86 | -3.06% | 36,853 |
| Jan 19, 2026 | 9.44 | 9.58 | 8.92 | 9.14 | 9.14 | -8.42% | 64,408 |
| Jan 16, 2026 | 9.44 | 10.15 | 9.10 | 9.98 | 9.98 | 5.72% | 31,713 |
| Jan 15, 2026 | 9.84 | 10.50 | 9.38 | 9.44 | 9.44 | -3.08% | 36,825 |
| Jan 14, 2026 | 9.50 | 10.25 | 9.32 | 9.74 | 9.74 | 3.18% | 127,812 |
| Jan 13, 2026 | 9.04 | 9.50 | 9.04 | 9.44 | 9.44 | 4.66% | 62,704 |
| Jan 12, 2026 | 8.88 | 9.20 | 8.84 | 9.02 | 9.02 | 2.27% | 64,470 |
| Jan 9, 2026 | 8.72 | 9.00 | 8.70 | 8.82 | 8.82 | 0.92% | 36,843 |
| Jan 8, 2026 | 8.92 | 8.98 | 8.50 | 8.74 | 8.74 | -1.80% | 48,397 |
| Jan 7, 2026 | 8.52 | 9.50 | 8.30 | 8.90 | 8.90 | 8.54% | 65,621 |
| Jan 5, 2026 | 7.32 | 8.20 | 7.32 | 8.20 | 8.20 | 10.81% | 6,135 |
| Jan 2, 2026 | 7.50 | 7.50 | 7.34 | 7.40 | 7.40 | -1.33% | 7,247 |
| Dec 30, 2025 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 4.46% | 12,010 |
| Dec 29, 2025 | 7.64 | 7.84 | 7.08 | 7.18 | 7.18 | -1.10% | 17,217 |
| Dec 23, 2025 | 7.20 | 7.28 | 7.20 | 7.26 | 7.26 | 0.83% | 11,264 |
| Dec 22, 2025 | 7.16 | 7.20 | 6.98 | 7.20 | 7.20 | - | 50,296 |
| Dec 19, 2025 | 7.16 | 7.24 | 7.02 | 7.20 | 7.20 | 4.05% | 37,292 |
| Dec 18, 2025 | 7.16 | 7.40 | 6.92 | 6.92 | 6.92 | -1.14% | 22,727 |
| Dec 17, 2025 | 6.74 | 7.14 | 6.74 | 7.00 | 7.00 | 1.74% | 14,001 |
| Dec 16, 2025 | 6.98 | 6.98 | 6.74 | 6.88 | 6.88 | -1.43% | 9,371 |
| Dec 15, 2025 | 6.98 | 7.06 | 6.82 | 6.98 | 6.98 | - | 5,891 |
| Dec 12, 2025 | 7.10 | 7.14 | 6.80 | 6.98 | 6.98 | 0.87% | 6,378 |
| Dec 11, 2025 | 7.00 | 7.20 | 6.80 | 6.92 | 6.92 | -0.86% | 4,142 |
| Dec 10, 2025 | 6.90 | 7.00 | 6.80 | 6.98 | 6.98 | 1.16% | 17,021 |
| Dec 9, 2025 | 6.52 | 7.12 | 6.52 | 6.90 | 6.90 | 5.83% | 7,375 |
| Dec 8, 2025 | 6.52 | 6.68 | 6.50 | 6.52 | 6.52 | -1.81% | 10,512 |
| Dec 5, 2025 | 6.12 | 6.66 | 6.10 | 6.64 | 6.64 | 4.40% | 3,920 |
| Dec 4, 2025 | 6.36 | 6.70 | 6.36 | 6.36 | 6.36 | - | 12,982 |
| Dec 3, 2025 | 6.60 | 6.72 | 6.34 | 6.36 | 6.36 | -4.50% | 9,093 |
| Dec 2, 2025 | 6.72 | 6.72 | 6.52 | 6.66 | 6.66 | -0.89% | 10,419 |
| Dec 1, 2025 | 6.50 | 6.74 | 6.46 | 6.72 | 6.72 | 3.07% | 7,538 |
| Nov 28, 2025 | 6.82 | 6.82 | 6.50 | 6.52 | 6.52 | -1.21% | 4,548 |
| Nov 27, 2025 | 6.52 | 6.98 | 6.52 | 6.60 | 6.60 | -4.07% | 12,355 |
| Nov 26, 2025 | 6.92 | 6.94 | 6.54 | 6.88 | 6.88 | 0.58% | 10,423 |
| Nov 25, 2025 | 6.52 | 6.84 | 6.50 | 6.84 | 6.84 | - | 804 |
| Nov 24, 2025 | 6.58 | 6.84 | 6.30 | 6.84 | 6.84 | 3.95% | 4,057 |
| Nov 21, 2025 | 6.74 | 6.74 | 6.46 | 6.58 | 6.58 | -3.24% | 2,827 |
| Nov 20, 2025 | 6.58 | 7.08 | 6.50 | 6.80 | 6.80 | 0.29% | 1,947 |
| Nov 19, 2025 | 6.86 | 6.98 | 6.60 | 6.78 | 6.78 | -3.69% | 2,969 |
| Nov 18, 2025 | 7.02 | 7.08 | 6.88 | 7.04 | 7.04 | -0.28% | 5,078 |
| Nov 17, 2025 | 7.08 | 7.10 | 6.92 | 7.06 | 7.06 | - | 7,029 |
| Nov 14, 2025 | 6.94 | 7.12 | 6.94 | 7.06 | 7.06 | - | 1,113 |
| Nov 13, 2025 | 7.28 | 7.70 | 7.02 | 7.06 | 7.06 | -1.40% | 22,517 |
| Nov 12, 2025 | 7.20 | 7.20 | 7.02 | 7.16 | 7.16 | -0.56% | 5,257 |
| Nov 11, 2025 | 7.02 | 7.38 | 7.02 | 7.20 | 7.20 | 2.86% | 24,369 |
| Nov 10, 2025 | 6.90 | 7.58 | 6.90 | 7.00 | 7.00 | 2.94% | 4,462 |
| Nov 7, 2025 | 6.32 | 7.52 | 6.32 | 6.80 | 6.80 | 3.03% | 50,895 |
| Nov 6, 2025 | 7.00 | 7.62 | 6.60 | 6.60 | 6.60 | 0.30% | 92,861 |
| Nov 5, 2025 | 6.52 | 6.62 | 6.30 | 6.58 | 6.58 | -0.90% | 15,170 |