Seafire AB (publ) (STO:SEAF)
Sweden · Delayed Price · Currency is SEK 8.16
-0.08 (-0.97%)
Jul 24, 2026, 5:11 PM CET
Seafire AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.30 | 8.30 | 7.70 | 8.16 | 8.16 | -0.97% | 34,267 |
| Jul 23, 2026 | 8.18 | 8.24 | 8.00 | 8.24 | 8.24 | 1.73% | 244,695 |
| Jul 22, 2026 | 8.00 | 8.26 | 7.94 | 8.10 | 8.10 | 1.25% | 56,602 |
| Jul 21, 2026 | 8.18 | 8.40 | 7.78 | 8.00 | 8.00 | 7.24% | 139,892 |
| Jul 20, 2026 | 7.06 | 7.78 | 7.06 | 7.46 | 7.46 | 4.48% | 72,365 |
| Jul 17, 2026 | 6.76 | 7.14 | 6.74 | 7.14 | 7.14 | 2.00% | 52,556 |
| Jul 16, 2026 | 6.94 | 7.10 | 6.76 | 7.00 | 7.00 | 1.16% | 45,057 |
| Jul 15, 2026 | 7.10 | 7.10 | 6.90 | 6.92 | 6.92 | -1.42% | 36,350 |
| Jul 14, 2026 | 7.06 | 7.10 | 6.86 | 7.02 | 7.02 | -1.13% | 12,707 |
| Jul 13, 2026 | 7.02 | 7.10 | 7.02 | 7.10 | 7.10 | 0.57% | 3,057 |
| Jul 10, 2026 | 7.14 | 7.14 | 6.90 | 7.06 | 7.06 | 0.86% | 9,745 |
| Jul 9, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 7,547 |
| Jul 8, 2026 | 6.66 | 7.16 | 6.66 | 7.10 | 7.10 | -0.84% | 1,222 |
| Jul 7, 2026 | 6.60 | 7.16 | 6.60 | 7.16 | 7.16 | 1.42% | 8,218 |
| Jul 6, 2026 | 7.06 | 7.08 | 6.70 | 7.06 | 7.06 | - | 13,940 |
| Jul 3, 2026 | 7.16 | 7.16 | 6.84 | 7.06 | 7.06 | -1.40% | 28,894 |
| Jul 2, 2026 | 7.16 | 7.16 | 7.06 | 7.16 | 7.16 | 0.28% | 5,741 |
| Jul 1, 2026 | 7.16 | 7.16 | 6.84 | 7.14 | 7.14 | 1.13% | 3,070 |
| Jun 30, 2026 | 6.96 | 7.06 | 6.52 | 7.06 | 7.06 | 1.44% | 53,988 |
| Jun 29, 2026 | 6.58 | 6.96 | 6.58 | 6.96 | 6.96 | 3.26% | 14,056 |
| Jun 26, 2026 | 6.70 | 7.00 | 6.40 | 6.74 | 6.74 | 0.90% | 51,261 |
| Jun 25, 2026 | 6.70 | 6.70 | 6.60 | 6.68 | 6.68 | -0.30% | 10,853 |
| Jun 24, 2026 | 6.66 | 6.70 | 6.54 | 6.70 | 6.70 | -0.30% | 16,398 |
| Jun 23, 2026 | 6.70 | 6.74 | 6.70 | 6.72 | 6.72 | -3.17% | 3,976 |
| Jun 22, 2026 | 6.58 | 6.94 | 6.58 | 6.94 | 6.94 | -0.57% | 18,365 |
| Jun 18, 2026 | 6.90 | 7.00 | 6.66 | 6.98 | 6.98 | 0.29% | 9,507 |
| Jun 17, 2026 | 6.96 | 6.96 | 6.82 | 6.96 | 6.96 | - | 2,539 |
| Jun 16, 2026 | 7.10 | 7.18 | 6.96 | 6.96 | 6.96 | -3.06% | 28,682 |
| Jun 15, 2026 | 7.16 | 7.18 | 7.00 | 7.18 | 7.18 | 0.84% | 4,034 |
| Jun 12, 2026 | 6.80 | 7.16 | 6.80 | 7.12 | 7.12 | -0.28% | 2,717 |
| Jun 11, 2026 | 7.00 | 7.20 | 7.00 | 7.14 | 7.14 | 0.85% | 6,112 |
| Jun 10, 2026 | 7.32 | 7.32 | 6.84 | 7.08 | 7.08 | -3.28% | 74,158 |
| Jun 9, 2026 | 7.28 | 7.40 | 7.18 | 7.32 | 7.32 | 0.55% | 2,667 |
| Jun 8, 2026 | 7.16 | 7.32 | 7.16 | 7.28 | 7.28 | 0.83% | 4,259 |
| Jun 5, 2026 | 7.26 | 7.38 | 7.10 | 7.22 | 7.22 | -2.17% | 7,536 |
| Jun 4, 2026 | 7.48 | 7.50 | 7.26 | 7.38 | 7.38 | -3.15% | 45,280 |
| Jun 3, 2026 | 7.58 | 7.62 | 7.42 | 7.62 | 7.62 | 1.60% | 6,920 |
| Jun 2, 2026 | 7.56 | 7.80 | 7.40 | 7.50 | 7.50 | -0.79% | 16,225 |
| Jun 1, 2026 | 7.40 | 7.56 | 7.26 | 7.56 | 7.56 | -0.26% | 35,822 |
| May 29, 2026 | 7.58 | 7.70 | 7.42 | 7.58 | 7.58 | -2.57% | 13,458 |
| May 28, 2026 | 7.78 | 7.80 | 7.44 | 7.78 | 7.78 | 1.30% | 26,875 |
| May 27, 2026 | 7.58 | 7.82 | 7.56 | 7.68 | 7.68 | -1.03% | 14,089 |
| May 26, 2026 | 7.78 | 7.96 | 7.62 | 7.76 | 7.76 | -2.27% | 26,627 |
| May 25, 2026 | 7.84 | 8.18 | 7.76 | 7.94 | 7.94 | 1.79% | 40,494 |
| May 22, 2026 | 7.72 | 7.94 | 7.60 | 7.80 | 7.80 | 4.56% | 25,923 |
| May 21, 2026 | 7.32 | 7.64 | 7.16 | 7.46 | 7.46 | 1.36% | 39,666 |
| May 20, 2026 | 7.50 | 7.64 | 7.28 | 7.36 | 7.36 | -2.65% | 35,854 |
| May 19, 2026 | 8.00 | 8.00 | 7.44 | 7.56 | 7.56 | -5.26% | 29,053 |
| May 18, 2026 | 7.78 | 8.00 | 7.56 | 7.98 | 7.98 | 2.57% | 31,718 |
| May 15, 2026 | 7.50 | 7.90 | 6.78 | 7.78 | 7.78 | 0.52% | 31,103 |