Seafire AB (publ) (STO:SEAF)
Sweden · Delayed Price · Currency is SEK 7.50
+0.10 (1.35%)
Sep 4, 2026, 5:10 PM CET
Seafire AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |