Firefly AB (publ) (STO:FIRE)
Sweden
· Delayed Price · Currency is SEK 194.00
0.00 (0.00%)
At close: Dec 5, 2025
Firefly AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 194.40 | 194.60 | 194.00 | 194.00 | 194.00 | - | 480 |
| Dec 4, 2025 | 195.80 | 195.80 | 192.20 | 194.00 | 194.00 | 0.52% | 852 |
| Dec 3, 2025 | 197.60 | 197.80 | 193.00 | 193.00 | 193.00 | -2.03% | 1,232 |
| Dec 2, 2025 | 198.00 | 198.00 | 189.60 | 197.00 | 197.00 | 0.92% | 574 |
| Dec 1, 2025 | 198.20 | 199.00 | 195.00 | 195.20 | 195.20 | -2.40% | 1,226 |
| Nov 28, 2025 | 193.00 | 200.00 | 193.00 | 200.00 | 200.00 | 3.09% | 3,320 |
| Nov 27, 2025 | 195.80 | 196.00 | 193.40 | 194.00 | 194.00 | 0.83% | 1,135 |
| Nov 26, 2025 | 195.00 | 195.00 | 190.80 | 192.40 | 192.40 | -1.33% | 470 |
| Nov 25, 2025 | 194.20 | 195.00 | 194.00 | 195.00 | 195.00 | 0.83% | 487 |
| Nov 24, 2025 | 193.20 | 194.60 | 186.00 | 193.40 | 193.40 | 0.10% | 1,471 |
| Nov 21, 2025 | 196.80 | 196.80 | 190.80 | 193.20 | 193.20 | -1.53% | 1,482 |
| Nov 20, 2025 | 197.40 | 197.40 | 192.80 | 196.20 | 196.20 | 0.62% | 284 |
| Nov 19, 2025 | 195.80 | 196.00 | 193.00 | 195.00 | 195.00 | -0.51% | 1,598 |
| Nov 18, 2025 | 200.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.00% | 1,797 |
| Nov 17, 2025 | 206.00 | 209.50 | 200.00 | 200.00 | 200.00 | -2.68% | 2,582 |
| Nov 14, 2025 | 203.50 | 210.00 | 201.50 | 205.50 | 205.50 | 1.73% | 1,992 |
| Nov 13, 2025 | 203.00 | 220.00 | 198.80 | 202.00 | 202.00 | 1.00% | 9,131 |
| Nov 12, 2025 | 192.00 | 200.00 | 192.00 | 200.00 | 200.00 | - | 5,890 |
| Nov 11, 2025 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 1.01% | 868 |
| Nov 10, 2025 | 199.80 | 200.00 | 196.00 | 198.00 | 198.00 | -0.80% | 1,901 |
| Nov 7, 2025 | 199.40 | 201.00 | 199.00 | 199.60 | 199.60 | 0.10% | 1,543 |
| Nov 6, 2025 | 199.00 | 199.40 | 197.00 | 199.40 | 199.40 | 0.71% | 2,233 |
| Nov 5, 2025 | 198.00 | 198.80 | 197.00 | 198.00 | 198.00 | - | 2,111 |
| Nov 4, 2025 | 197.80 | 198.00 | 194.00 | 198.00 | 198.00 | - | 388 |
| Nov 3, 2025 | 196.00 | 198.00 | 190.60 | 198.00 | 198.00 | 0.51% | 2,189 |
| Oct 31, 2025 | 192.40 | 197.00 | 192.40 | 197.00 | 197.00 | 0.51% | 185 |
| Oct 30, 2025 | 189.80 | 196.00 | 189.60 | 196.00 | 196.00 | 1.66% | 1,681 |
| Oct 29, 2025 | 189.40 | 193.80 | 189.40 | 192.80 | 192.80 | 1.47% | 1,514 |
| Oct 28, 2025 | 190.00 | 193.20 | 190.00 | 190.00 | 190.00 | -1.86% | 1,212 |
| Oct 27, 2025 | 191.00 | 193.60 | 188.00 | 193.60 | 193.60 | 1.89% | 839 |
| Oct 24, 2025 | 189.00 | 192.00 | 187.00 | 190.00 | 190.00 | 0.53% | 6,320 |
| Oct 23, 2025 | 184.00 | 189.00 | 181.00 | 189.00 | 189.00 | 2.05% | 6,680 |
| Oct 22, 2025 | 181.60 | 188.00 | 181.60 | 185.20 | 185.20 | 1.20% | 702 |
| Oct 21, 2025 | 181.00 | 184.20 | 178.60 | 183.00 | 183.00 | 0.99% | 1,145 |
| Oct 20, 2025 | 180.00 | 182.80 | 180.00 | 181.20 | 181.20 | 0.67% | 459 |
| Oct 17, 2025 | 181.00 | 181.00 | 177.80 | 180.00 | 180.00 | -0.55% | 1,723 |
| Oct 16, 2025 | 181.60 | 181.60 | 178.80 | 181.00 | 181.00 | - | 536 |
| Oct 15, 2025 | 181.00 | 181.60 | 181.00 | 181.00 | 181.00 | -0.33% | 329 |
| Oct 14, 2025 | 177.60 | 181.80 | 177.60 | 181.60 | 181.60 | 0.78% | 18,085 |
| Oct 13, 2025 | 180.00 | 180.20 | 176.00 | 180.20 | 180.20 | -1.53% | 3,184 |
| Oct 10, 2025 | 179.20 | 184.00 | 179.20 | 183.00 | 183.00 | 0.44% | 244 |
| Oct 9, 2025 | 181.40 | 183.00 | 181.40 | 182.20 | 182.20 | - | 323 |
| Oct 8, 2025 | 180.00 | 182.20 | 180.00 | 182.20 | 182.20 | 1.22% | 2,342 |
| Oct 7, 2025 | 179.00 | 181.00 | 179.00 | 180.00 | 180.00 | 0.11% | 356 |
| Oct 6, 2025 | 177.20 | 180.00 | 177.20 | 179.80 | 179.80 | -0.22% | 1,869 |
| Oct 3, 2025 | 181.00 | 181.00 | 178.20 | 180.20 | 180.20 | 0.33% | 1,155 |
| Oct 2, 2025 | 182.20 | 184.40 | 179.00 | 179.60 | 179.60 | -1.32% | 2,200 |
| Oct 1, 2025 | 186.80 | 186.80 | 182.00 | 182.00 | 182.00 | -2.47% | 2,062 |
| Sep 30, 2025 | 184.00 | 186.60 | 179.60 | 186.60 | 186.60 | 4.25% | 3,214 |
| Sep 29, 2025 | 180.00 | 184.00 | 179.00 | 179.00 | 179.00 | -0.56% | 3,526 |
| Sep 26, 2025 | 181.80 | 181.80 | 179.00 | 180.00 | 180.00 | -0.33% | 780 |
| Sep 25, 2025 | 178.00 | 180.60 | 175.80 | 180.60 | 180.60 | 1.46% | 1,407 |
| Sep 24, 2025 | 179.80 | 181.80 | 177.00 | 178.00 | 178.00 | -1.66% | 561 |
| Sep 23, 2025 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | 0.56% | 150 |
| Sep 22, 2025 | 178.40 | 182.40 | 178.00 | 180.00 | 180.00 | - | 778 |
| Sep 19, 2025 | 180.00 | 182.80 | 180.00 | 180.00 | 180.00 | - | 388 |
| Sep 18, 2025 | 177.20 | 180.20 | 176.40 | 180.00 | 180.00 | - | 1,916 |
| Sep 17, 2025 | 178.20 | 183.00 | 178.20 | 180.00 | 180.00 | - | 1,155 |
| Sep 16, 2025 | 177.00 | 180.80 | 176.00 | 180.00 | 180.00 | 1.93% | 2,498 |
| Sep 15, 2025 | 177.40 | 177.40 | 176.00 | 176.60 | 176.60 | 0.34% | 1,191 |
| Sep 12, 2025 | 176.40 | 178.00 | 174.00 | 176.00 | 176.00 | - | 308 |
| Sep 11, 2025 | 175.20 | 176.00 | 173.40 | 176.00 | 176.00 | -1.12% | 2,120 |
| Sep 10, 2025 | 178.40 | 180.00 | 177.00 | 178.00 | 178.00 | 0.56% | 1,420 |
| Sep 9, 2025 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | -0.67% | 1,262 |
| Sep 8, 2025 | 174.40 | 180.00 | 172.80 | 178.20 | 178.20 | 3.01% | 818 |
| Sep 5, 2025 | 176.80 | 180.00 | 173.00 | 173.00 | 173.00 | -2.48% | 502 |
| Sep 4, 2025 | 172.60 | 177.40 | 172.60 | 177.40 | 177.40 | 3.14% | 411 |
| Sep 3, 2025 | 171.20 | 173.40 | 169.80 | 172.00 | 172.00 | -1.15% | 1,942 |
| Sep 2, 2025 | 176.20 | 176.20 | 169.40 | 174.00 | 174.00 | -1.47% | 6,184 |
| Sep 1, 2025 | 179.00 | 180.20 | 175.20 | 176.60 | 176.60 | -1.23% | 1,284 |
| Aug 29, 2025 | 181.80 | 182.20 | 178.40 | 178.80 | 178.80 | -1.65% | 1,915 |
| Aug 28, 2025 | 182.80 | 182.80 | 179.00 | 181.80 | 181.80 | 0.44% | 1,999 |
| Aug 27, 2025 | 179.40 | 183.60 | 179.20 | 181.00 | 181.00 | 1.57% | 1,538 |
| Aug 26, 2025 | 182.00 | 184.00 | 176.80 | 178.20 | 178.20 | -2.52% | 1,078 |
| Aug 25, 2025 | 181.00 | 184.00 | 181.00 | 182.80 | 182.80 | 1.11% | 1,231 |
| Aug 22, 2025 | 188.00 | 188.00 | 176.00 | 180.80 | 180.80 | -5.83% | 17,260 |
| Aug 21, 2025 | 195.20 | 196.00 | 192.00 | 192.00 | 192.00 | - | 2,082 |
| Aug 20, 2025 | 192.80 | 193.00 | 191.00 | 192.00 | 192.00 | -0.52% | 638 |
| Aug 19, 2025 | 190.00 | 193.60 | 190.00 | 193.00 | 193.00 | 1.90% | 390 |
| Aug 18, 2025 | 192.00 | 193.60 | 189.40 | 189.40 | 189.40 | -0.84% | 1,099 |
| Aug 15, 2025 | 190.00 | 191.00 | 187.00 | 191.00 | 191.00 | 0.42% | 1,547 |
| Aug 14, 2025 | 188.00 | 190.20 | 186.00 | 190.20 | 190.20 | 0.63% | 1,556 |
| Aug 13, 2025 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | - | 1,011 |
| Aug 12, 2025 | 190.60 | 190.60 | 188.20 | 189.00 | 189.00 | -0.53% | 830 |
| Aug 11, 2025 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | 1.06% | 977 |
| Aug 8, 2025 | 187.80 | 189.20 | 186.00 | 188.00 | 188.00 | - | 1,096 |
| Aug 7, 2025 | 190.00 | 190.00 | 186.60 | 188.00 | 188.00 | -0.53% | 958 |
| Aug 6, 2025 | 189.80 | 191.00 | 187.80 | 189.00 | 189.00 | - | 1,952 |
| Aug 5, 2025 | 189.00 | 191.40 | 188.60 | 189.00 | 189.00 | - | 3,448 |
| Aug 4, 2025 | 189.20 | 192.00 | 189.00 | 189.00 | 189.00 | - | 961 |
| Aug 1, 2025 | 193.20 | 193.60 | 189.00 | 189.00 | 189.00 | -2.28% | 1,323 |
| Jul 31, 2025 | 195.20 | 196.00 | 193.40 | 193.40 | 193.40 | -0.82% | 2,147 |
| Jul 30, 2025 | 195.00 | 198.00 | 193.80 | 195.00 | 195.00 | 0.21% | 1,011 |
| Jul 29, 2025 | 197.40 | 197.40 | 194.60 | 194.60 | 194.60 | - | 1,048 |
| Jul 28, 2025 | 194.00 | 197.20 | 193.00 | 194.60 | 194.60 | -0.71% | 3,257 |
| Jul 25, 2025 | 197.60 | 198.00 | 194.40 | 196.00 | 196.00 | - | 1,756 |
| Jul 24, 2025 | 199.00 | 199.00 | 193.60 | 196.00 | 196.00 | -2.00% | 1,154 |
| Jul 23, 2025 | 190.40 | 200.00 | 186.20 | 200.00 | 200.00 | 4.71% | 1,986 |
| Jul 22, 2025 | 195.00 | 195.00 | 190.60 | 191.00 | 191.00 | -0.52% | 617 |
| Jul 21, 2025 | 189.20 | 195.00 | 189.20 | 192.00 | 192.00 | -0.52% | 1,131 |