Seafire AB (publ) (STO:SEAF)
Sweden · Delayed Price · Currency is SEK 7.70
-0.24 (-3.02%)
Sep 24, 2026, 5:29 PM CET
Seafire AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.70 | 8.02 | 7.56 | 7.70 | 7.70 | -3.02% | 43,494 |
| Sep 23, 2026 | 8.16 | 8.16 | 7.76 | 7.94 | 7.94 | 0.25% | 18,649 |
| Sep 22, 2026 | 8.00 | 8.00 | 7.80 | 7.92 | 7.92 | -0.75% | 33,024 |
| Sep 21, 2026 | 8.02 | 8.18 | 7.98 | 7.98 | 7.98 | -0.75% | 44,912 |
| Sep 18, 2026 | 7.66 | 8.10 | 7.66 | 8.04 | 8.04 | 3.88% | 26,954 |
| Sep 17, 2026 | 7.60 | 7.74 | 7.42 | 7.74 | 7.74 | 0.52% | 73,864 |
| Sep 16, 2026 | 7.64 | 7.82 | 7.48 | 7.70 | 7.70 | -1.03% | 18,783 |
| Sep 15, 2026 | 7.60 | 7.78 | 7.40 | 7.78 | 7.78 | -1.52% | 42,217 |
| Sep 14, 2026 | 8.00 | 8.00 | 7.60 | 7.90 | 7.90 | - | 16,592 |
| Sep 11, 2026 | 7.98 | 8.00 | 7.88 | 7.90 | 7.90 | -1.00% | 21,275 |
| Sep 10, 2026 | 7.36 | 8.08 | 7.36 | 7.98 | 7.98 | -0.99% | 356 |
| Sep 9, 2026 | 7.96 | 8.16 | 7.88 | 8.06 | 8.06 | 4.40% | 68,735 |
| Sep 8, 2026 | 7.88 | 8.14 | 7.70 | 7.72 | 7.72 | -2.03% | 60,233 |
| Sep 7, 2026 | 7.46 | 8.06 | 7.22 | 7.88 | 7.88 | 5.07% | 59,665 |
| Sep 4, 2026 | 7.38 | 7.50 | 7.36 | 7.50 | 7.50 | 1.35% | 82,158 |
| Sep 3, 2026 | 7.48 | 7.48 | 7.32 | 7.40 | 7.40 | -1.07% | 21,933 |
| Sep 2, 2026 | 7.46 | 7.48 | 7.26 | 7.48 | 7.48 | 1.36% | 4,542 |
| Sep 1, 2026 | 7.44 | 7.44 | 7.38 | 7.38 | 7.38 | -0.54% | 5,754 |
| Aug 31, 2026 | 7.44 | 7.44 | 7.38 | 7.42 | 7.42 | -1.59% | 16,340 |
| Aug 28, 2026 | 7.68 | 7.68 | 7.42 | 7.54 | 7.54 | -0.79% | 36,550 |
| Aug 27, 2026 | 7.50 | 7.60 | 7.30 | 7.60 | 7.60 | 1.33% | 398,470 |
| Aug 26, 2026 | 7.76 | 7.76 | 7.34 | 7.50 | 7.50 | -1.06% | 28,671 |
| Aug 25, 2026 | 7.40 | 7.80 | 7.40 | 7.58 | 7.58 | 0.53% | 70,065 |
| Aug 24, 2026 | 7.40 | 7.54 | 7.40 | 7.54 | 7.54 | 3.29% | 12,469 |
| Aug 21, 2026 | 7.24 | 7.34 | 7.22 | 7.30 | 7.30 | - | 12,887 |
| Aug 20, 2026 | 7.22 | 7.40 | 7.16 | 7.30 | 7.30 | -0.82% | 29,107 |
| Aug 19, 2026 | 7.40 | 7.50 | 7.24 | 7.36 | 7.36 | -2.90% | 29,128 |
| Aug 18, 2026 | 7.64 | 7.70 | 7.46 | 7.58 | 7.58 | -1.56% | 77,393 |
| Aug 17, 2026 | 7.78 | 7.78 | 7.66 | 7.70 | 7.70 | -2.53% | 8,616 |
| Aug 14, 2026 | 7.90 | 7.92 | 7.68 | 7.90 | 7.90 | - | 61,066 |
| Aug 13, 2026 | 8.04 | 8.04 | 7.18 | 7.90 | 7.90 | 0.25% | 45,305 |
| Aug 12, 2026 | 7.88 | 7.88 | 7.76 | 7.88 | 7.88 | - | 16,258 |
| Aug 11, 2026 | 7.94 | 7.94 | 7.76 | 7.88 | 7.88 | -0.51% | 18,428 |
| Aug 10, 2026 | 7.94 | 7.94 | 7.78 | 7.92 | 7.92 | - | 7,671 |
| Aug 7, 2026 | 7.96 | 7.96 | 7.70 | 7.92 | 7.92 | -0.25% | 11,479 |
| Aug 6, 2026 | 7.94 | 7.94 | 7.80 | 7.94 | 7.94 | -0.25% | 119,297 |
| Aug 5, 2026 | 7.90 | 8.00 | 7.64 | 7.96 | 7.96 | 0.76% | 12,687 |
| Aug 4, 2026 | 7.98 | 8.00 | 7.62 | 7.90 | 7.90 | - | 35,235 |
| Aug 3, 2026 | 7.90 | 7.98 | 7.90 | 7.90 | 7.90 | -1.00% | 17,188 |
| Jul 31, 2026 | 7.92 | 8.12 | 7.92 | 7.98 | 7.98 | 0.76% | 5,296 |
| Jul 30, 2026 | 8.06 | 8.10 | 7.92 | 7.92 | 7.92 | -1.98% | 19,258 |
| Jul 29, 2026 | 8.10 | 8.10 | 7.92 | 8.08 | 8.08 | -0.49% | 30,882 |
| Jul 28, 2026 | 8.04 | 8.20 | 7.90 | 8.12 | 8.12 | 1.00% | 38,590 |
| Jul 27, 2026 | 8.16 | 8.20 | 8.04 | 8.04 | 8.04 | -1.47% | 60,175 |
| 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 |