Seafire AB (publ) (STO:SEAF)
Sweden · Delayed Price · Currency is SEK 7.60
-0.34 (-4.28%)
At close: Mar 23, 2026
Seafire AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.76 | 7.78 | 7.12 | 7.60 | 7.60 | -4.28% | 5,277 |
| Mar 20, 2026 | 7.94 | 7.94 | 7.78 | 7.94 | 7.94 | -0.75% | 5,911 |
| Mar 19, 2026 | 7.98 | 8.00 | 7.60 | 8.00 | 8.00 | - | 14,657 |
| Mar 18, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | 455 |
| Mar 17, 2026 | 7.62 | 7.80 | 7.62 | 7.80 | 7.80 | -1.02% | 2,317 |
| Mar 16, 2026 | 7.72 | 8.00 | 7.56 | 7.88 | 7.88 | 1.03% | 5,942 |
| Mar 13, 2026 | 7.74 | 7.98 | 7.70 | 7.80 | 7.80 | -2.26% | 10,461 |
| Mar 12, 2026 | 8.00 | 8.22 | 7.22 | 7.98 | 7.98 | -1.48% | 9,742 |
| Mar 11, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - | 7,573 |
| Mar 10, 2026 | 8.26 | 8.26 | 7.80 | 8.10 | 8.10 | - | 39,578 |
| Mar 9, 2026 | 8.14 | 8.16 | 7.54 | 8.10 | 8.10 | -0.74% | 24,439 |
| Mar 6, 2026 | 8.30 | 8.32 | 7.88 | 8.16 | 8.16 | -0.73% | 11,223 |
| Mar 5, 2026 | 8.38 | 8.46 | 8.00 | 8.22 | 8.22 | -0.96% | 19,116 |
| Mar 4, 2026 | 8.32 | 8.40 | 7.98 | 8.30 | 8.30 | 3.49% | 45,078 |
| Mar 3, 2026 | 8.00 | 8.40 | 7.56 | 8.02 | 8.02 | -1.72% | 31,648 |
| Mar 2, 2026 | 8.30 | 8.30 | 7.84 | 8.16 | 8.16 | -2.63% | 14,627 |
| Feb 27, 2026 | 9.00 | 9.00 | 8.30 | 8.38 | 8.38 | -2.78% | 25,750 |
| Feb 26, 2026 | 8.32 | 8.80 | 8.32 | 8.62 | 8.62 | 3.61% | 17,928 |
| Feb 25, 2026 | 8.70 | 8.70 | 8.20 | 8.32 | 8.32 | -4.59% | 53,945 |
| Feb 24, 2026 | 8.62 | 8.78 | 7.52 | 8.72 | 8.72 | 3.56% | 22,086 |
| Feb 23, 2026 | 8.24 | 8.90 | 7.76 | 8.42 | 8.42 | 2.43% | 89,541 |
| Feb 20, 2026 | 6.96 | 10.00 | 6.96 | 8.22 | 8.22 | 22.32% | 143,944 |
| Feb 19, 2026 | 7.00 | 7.26 | 6.72 | 6.72 | 6.72 | -1.75% | 36,171 |
| Feb 18, 2026 | 6.68 | 7.04 | 6.60 | 6.84 | 6.84 | -2.01% | 40,469 |
| Feb 17, 2026 | 7.00 | 7.00 | 6.92 | 6.98 | 6.98 | -2.79% | 71,409 |
| Feb 16, 2026 | 7.18 | 7.20 | 6.96 | 7.18 | 7.18 | -2.45% | 15,484 |
| Feb 13, 2026 | 7.36 | 7.36 | 6.94 | 7.36 | 7.36 | 6.36% | 5,120 |
| Feb 12, 2026 | 7.04 | 7.04 | 6.64 | 6.92 | 6.92 | -3.62% | 37,199 |
| Feb 11, 2026 | 7.40 | 7.60 | 7.08 | 7.18 | 7.18 | -1.64% | 32,865 |
| Feb 10, 2026 | 7.60 | 7.60 | 6.80 | 7.30 | 7.30 | -0.54% | 33,955 |
| Feb 9, 2026 | 6.92 | 7.58 | 6.78 | 7.34 | 7.34 | 4.86% | 31,297 |
| Feb 6, 2026 | 6.82 | 7.18 | 6.82 | 7.00 | 7.00 | 3.24% | 62,196 |
| Feb 5, 2026 | 6.72 | 6.88 | 6.60 | 6.78 | 6.78 | -2.87% | 47,475 |
| Feb 4, 2026 | 7.10 | 7.10 | 6.54 | 6.98 | 6.98 | -3.59% | 35,995 |
| Feb 3, 2026 | 7.78 | 7.78 | 6.78 | 7.24 | 7.24 | -8.35% | 128,972 |
| Feb 2, 2026 | 8.90 | 8.92 | 7.74 | 7.90 | 7.90 | -13.19% | 68,969 |
| Jan 30, 2026 | 9.12 | 9.12 | 8.92 | 9.10 | 9.10 | -0.44% | 17,992 |
| Jan 29, 2026 | 9.00 | 9.28 | 8.80 | 9.14 | 9.14 | - | 38,258 |
| Jan 28, 2026 | 9.28 | 9.30 | 8.80 | 9.14 | 9.14 | -1.51% | 17,455 |
| Jan 27, 2026 | 9.50 | 9.50 | 9.02 | 9.28 | 9.28 | -1.90% | 63,130 |
| Jan 26, 2026 | 9.06 | 10.40 | 9.06 | 9.46 | 9.46 | 4.42% | 33,475 |
| Jan 23, 2026 | 9.06 | 9.08 | 8.82 | 9.06 | 9.06 | - | 10,431 |
| Jan 22, 2026 | 7.90 | 9.32 | 7.90 | 9.06 | 9.06 | 14.68% | 62,151 |
| Jan 21, 2026 | 8.86 | 8.86 | 7.84 | 7.90 | 7.90 | -10.84% | 50,501 |
| 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 |