Seafire AB (publ) (STO:SEAF)
Sweden · Delayed Price · Currency is SEK 7.94
+0.14 (1.79%)
May 25, 2026, 5:20 PM CET
Seafire AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 7.84 | 8.18 | 7.82 | 8.06 | - | 3.33% | 11,215 |
| 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 |
| May 13, 2026 | 7.68 | 7.88 | 7.44 | 7.74 | 7.74 | 0.78% | 18,376 |
| May 12, 2026 | 7.20 | 7.90 | 7.16 | 7.68 | 7.68 | 2.40% | 14,479 |
| May 11, 2026 | 7.38 | 7.54 | 6.74 | 7.50 | 7.50 | -0.53% | 37,052 |
| May 8, 2026 | 7.60 | 7.64 | 6.84 | 7.54 | 7.54 | 6.80% | 60,193 |
| May 7, 2026 | 7.56 | 7.78 | 6.50 | 7.06 | 7.06 | -2.22% | 92,417 |
| May 6, 2026 | 7.00 | 7.80 | 7.00 | 7.22 | 7.22 | 4.64% | 30,638 |
| May 5, 2026 | 6.94 | 7.10 | 6.90 | 6.90 | 6.90 | 0.88% | 8,787 |
| May 4, 2026 | 6.90 | 7.08 | 6.80 | 6.84 | 6.84 | 0.59% | 56,469 |
| Apr 30, 2026 | 6.78 | 7.08 | 6.78 | 6.80 | 6.80 | 0.59% | 6,725 |
| Apr 29, 2026 | 6.86 | 7.26 | 6.62 | 6.76 | 6.76 | -1.46% | 8,930 |
| Apr 28, 2026 | 7.00 | 7.04 | 6.62 | 6.86 | 6.86 | -1.72% | 4,827 |
| Apr 27, 2026 | 6.92 | 7.26 | 6.40 | 6.98 | 6.98 | 2.95% | 12,823 |
| Apr 24, 2026 | 6.64 | 7.00 | 6.54 | 6.78 | 6.78 | 3.99% | 37,859 |
| Apr 23, 2026 | 6.24 | 6.62 | 6.24 | 6.52 | 6.52 | 6.54% | 82,562 |
| Apr 22, 2026 | 6.08 | 6.28 | 5.98 | 6.12 | 6.12 | 0.66% | 76,577 |
| Apr 21, 2026 | 6.22 | 6.30 | 6.02 | 6.08 | 6.08 | -2.25% | 83,365 |
| Apr 20, 2026 | 6.28 | 6.32 | 6.02 | 6.22 | 6.22 | 1.30% | 141,701 |
| Apr 17, 2026 | 5.92 | 6.20 | 5.92 | 6.14 | 6.14 | 2.68% | 44,185 |
| Apr 16, 2026 | 6.02 | 6.06 | 5.88 | 5.98 | 5.98 | -2.92% | 269,858 |
| Apr 15, 2026 | 6.14 | 6.16 | 5.90 | 6.16 | 6.16 | 0.65% | 233,162 |
| Apr 14, 2026 | 5.80 | 6.14 | 5.70 | 6.12 | 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 | -4.79% | 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 |