Seafire AB (publ) (STO:SEAF)
Sweden · Delayed Price · Currency is SEK 7.58
+0.16 (2.16%)
Nov 3, 2026, 5:25 PM CET
Seafire AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.40 | 7.58 | 7.40 | 7.58 | 7.58 | 2.16% | 3,171 |
| Nov 2, 2026 | 7.64 | 7.64 | 7.36 | 7.42 | 7.42 | -2.88% | 9,337 |
| Oct 30, 2026 | 7.50 | 7.64 | 7.34 | 7.64 | 7.64 | 0.53% | 5,510 |
| Oct 29, 2026 | 7.42 | 7.60 | 7.30 | 7.60 | 7.60 | 1.88% | 47,593 |
| Oct 28, 2026 | 7.40 | 7.46 | 7.30 | 7.46 | 7.46 | 2.75% | 28,147 |
| Oct 27, 2026 | 7.40 | 7.40 | 7.26 | 7.26 | 7.26 | -1.89% | 27,557 |
| Oct 26, 2026 | 7.40 | 7.52 | 7.32 | 7.40 | 7.40 | -1.60% | 77,906 |
| Oct 23, 2026 | 7.50 | 7.72 | 7.46 | 7.52 | 7.52 | -1.05% | 30,798 |
| Oct 22, 2026 | 8.28 | 8.28 | 7.56 | 7.60 | 7.60 | 0.26% | 27,409 |
| Oct 21, 2026 | 7.48 | 7.60 | 7.40 | 7.58 | 7.58 | 0.80% | 9,494 |
| Oct 20, 2026 | 7.48 | 7.64 | 7.40 | 7.52 | 7.52 | 0.53% | 23,218 |
| Oct 19, 2026 | 7.86 | 7.90 | 7.48 | 7.48 | 7.48 | -2.09% | 7,351 |
| Oct 16, 2026 | 7.66 | 7.80 | 7.64 | 7.64 | 7.64 | -0.26% | 42,952 |
| Oct 15, 2026 | 7.72 | 7.84 | 7.66 | 7.66 | 7.66 | -0.78% | 1,693 |
| Oct 14, 2026 | 7.74 | 7.80 | 7.72 | 7.72 | 7.72 | -0.26% | 33,918 |
| Oct 13, 2026 | 7.74 | 7.90 | 7.74 | 7.74 | 7.74 | -1.02% | 19,397 |
| Oct 12, 2026 | 7.80 | 7.84 | 7.74 | 7.82 | 7.82 | -1.01% | 8,638 |
| Oct 9, 2026 | 7.76 | 7.90 | 7.74 | 7.90 | 7.90 | -0.50% | 11,452 |
| Oct 8, 2026 | 7.98 | 7.98 | 7.72 | 7.94 | 7.94 | -0.50% | 44,039 |
| Oct 7, 2026 | 8.08 | 8.08 | 7.88 | 7.98 | 7.98 | -1.24% | 7,111 |
| Oct 6, 2026 | 7.98 | 8.12 | 7.84 | 8.08 | 8.08 | -0.49% | 5,567 |
| Oct 5, 2026 | 7.96 | 8.12 | 7.70 | 8.12 | 8.12 | - | 25,678 |
| Oct 2, 2026 | 8.16 | 8.16 | 7.96 | 8.12 | 8.12 | -0.49% | 10,051 |
| Oct 1, 2026 | 8.16 | 8.16 | 8.04 | 8.16 | 8.16 | -0.24% | 22,520 |
| Sep 30, 2026 | 8.36 | 8.36 | 8.08 | 8.18 | 8.18 | 1.24% | 7,639 |
| Sep 29, 2026 | 8.18 | 8.34 | 8.06 | 8.08 | 8.08 | -3.81% | 26,764 |
| Sep 28, 2026 | 8.16 | 8.40 | 7.94 | 8.40 | 8.40 | 3.96% | 34,211 |
| Sep 25, 2026 | 7.72 | 8.16 | 7.72 | 8.08 | 8.08 | 4.94% | 91,420 |
| 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 |