Seafire AB (publ) (STO:SEAF)
Sweden · Delayed Price · Currency is SEK 6.12
+0.26 (4.44%)
Apr 14, 2026, 5:08 PM CET
Seafire AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 5.80 | 6.14 | 5.70 | 6.12 | - | 4.44% | 264,938 |
| Apr 13, 2026 | 5.60 | 5.86 | 5.50 | 5.86 | 5.86 | 1.74% | 147,026 |
| Apr 10, 2026 | 5.74 | 5.78 | 5.60 | 5.76 | 5.76 | 0.35% | 25,762 |
| Apr 9, 2026 | 5.70 | 5.90 | 5.56 | 5.74 | 5.74 | -0.35% | 93,182 |
| Apr 8, 2026 | 5.92 | 6.00 | 5.76 | 5.76 | 5.76 | -4.00% | 64,669 |
| Apr 7, 2026 | 6.04 | 6.54 | 5.90 | 6.00 | 6.00 | -8.54% | 116,425 |
| Apr 2, 2026 | 6.56 | 6.76 | 6.54 | 6.56 | 6.56 | -2.09% | 6,813 |
| Apr 1, 2026 | 7.16 | 7.16 | 6.54 | 6.70 | 6.70 | 2.45% | 25,486 |
| Mar 31, 2026 | 6.82 | 7.18 | 6.24 | 6.54 | 6.54 | -15.28% | 55,577 |
| Mar 30, 2026 | 6.88 | 7.78 | 6.72 | 7.72 | 6.87 | 11.88% | 23,349 |
| Mar 27, 2026 | 6.76 | 7.70 | 6.76 | 6.90 | 6.14 | -10.39% | 6,430 |
| Mar 26, 2026 | 7.76 | 7.76 | 7.62 | 7.70 | 6.85 | -1.28% | 5,287 |
| Mar 25, 2026 | 7.86 | 7.88 | 7.52 | 7.80 | 6.94 | 3.45% | 1,038 |
| Mar 24, 2026 | 7.58 | 7.58 | 7.40 | 7.54 | 6.71 | -0.79% | 4,582 |
| Mar 23, 2026 | 7.76 | 7.78 | 7.12 | 7.60 | 6.76 | -4.28% | 5,277 |
| Mar 20, 2026 | 7.94 | 7.94 | 7.78 | 7.94 | 7.06 | -0.75% | 5,911 |
| Mar 19, 2026 | 7.98 | 8.00 | 7.60 | 8.00 | 7.12 | - | 14,657 |
| Mar 18, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 7.12 | 2.56% | 455 |
| Mar 17, 2026 | 7.62 | 7.80 | 7.62 | 7.80 | 6.94 | -1.02% | 2,317 |
| Mar 16, 2026 | 7.72 | 8.00 | 7.56 | 7.88 | 7.01 | 1.03% | 5,942 |
| Mar 13, 2026 | 7.74 | 7.98 | 7.70 | 7.80 | 6.94 | -2.26% | 10,461 |
| Mar 12, 2026 | 8.00 | 8.22 | 7.22 | 7.98 | 7.10 | -1.48% | 9,742 |
| Mar 11, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 7.21 | - | 7,573 |
| Mar 10, 2026 | 8.26 | 8.26 | 7.80 | 8.10 | 7.21 | - | 39,578 |
| Mar 9, 2026 | 8.14 | 8.16 | 7.54 | 8.10 | 7.21 | -0.74% | 24,439 |
| Mar 6, 2026 | 8.30 | 8.32 | 7.88 | 8.16 | 7.26 | -0.73% | 11,323 |
| Mar 5, 2026 | 8.38 | 8.46 | 8.00 | 8.22 | 7.31 | -0.96% | 19,116 |
| Mar 4, 2026 | 8.32 | 8.40 | 7.98 | 8.30 | 7.38 | 3.49% | 45,078 |
| Mar 3, 2026 | 8.00 | 8.40 | 7.56 | 8.02 | 7.14 | -1.72% | 31,648 |
| Mar 2, 2026 | 8.30 | 8.30 | 7.84 | 8.16 | 7.26 | -2.63% | 14,627 |
| Feb 27, 2026 | 9.00 | 9.00 | 8.30 | 8.38 | 7.46 | -2.78% | 25,750 |
| Feb 26, 2026 | 8.32 | 8.80 | 8.32 | 8.62 | 7.67 | 3.61% | 17,928 |
| Feb 25, 2026 | 8.70 | 8.70 | 8.20 | 8.32 | 7.40 | -4.59% | 53,945 |
| Feb 24, 2026 | 8.62 | 8.78 | 7.52 | 8.72 | 7.76 | 3.56% | 22,086 |
| Feb 23, 2026 | 8.24 | 8.90 | 7.76 | 8.42 | 7.49 | 2.43% | 89,541 |
| Feb 20, 2026 | 6.96 | 10.00 | 6.96 | 8.22 | 7.31 | 22.32% | 143,944 |
| Feb 19, 2026 | 7.00 | 7.26 | 6.72 | 6.72 | 5.98 | -1.75% | 36,171 |
| Feb 18, 2026 | 6.68 | 7.04 | 6.60 | 6.84 | 6.09 | -2.01% | 40,469 |
| Feb 17, 2026 | 7.00 | 7.00 | 6.92 | 6.98 | 6.21 | -2.79% | 71,409 |
| Feb 16, 2026 | 7.18 | 7.20 | 6.96 | 7.18 | 6.39 | -2.45% | 15,484 |
| Feb 13, 2026 | 7.36 | 7.36 | 6.94 | 7.36 | 6.55 | 6.36% | 5,120 |
| Feb 12, 2026 | 7.04 | 7.04 | 6.64 | 6.92 | 6.16 | -3.62% | 37,199 |
| Feb 11, 2026 | 7.40 | 7.60 | 7.08 | 7.18 | 6.39 | -1.64% | 32,865 |
| Feb 10, 2026 | 7.60 | 7.60 | 6.80 | 7.30 | 6.50 | -0.54% | 33,955 |
| Feb 9, 2026 | 6.92 | 7.58 | 6.78 | 7.34 | 6.53 | 4.86% | 31,297 |
| Feb 6, 2026 | 6.82 | 7.18 | 6.82 | 7.00 | 6.23 | 3.24% | 62,196 |
| Feb 5, 2026 | 6.72 | 6.88 | 6.60 | 6.78 | 6.03 | -2.87% | 47,475 |
| Feb 4, 2026 | 7.10 | 7.10 | 6.54 | 6.98 | 6.21 | -3.59% | 35,995 |
| Feb 3, 2026 | 7.78 | 7.78 | 6.78 | 7.24 | 6.44 | -8.35% | 128,972 |
| Feb 2, 2026 | 8.90 | 8.92 | 7.74 | 7.90 | 7.03 | -13.19% | 68,969 |