Firefly AB (publ) (STO:FIRE)
Sweden
· Delayed Price · Currency is SEK 182.00
-3.00 (-1.62%)
At close: Mar 9, 2026
Firefly AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 183.40 | 183.40 | 180.00 | 182.00 | 182.00 | -1.62% | 735 |
| Mar 6, 2026 | 187.60 | 187.80 | 183.00 | 185.00 | 185.00 | -2.53% | 1,863 |
| Mar 5, 2026 | 189.80 | 189.80 | 185.00 | 189.80 | 189.80 | 0.42% | 378 |
| Mar 4, 2026 | 186.00 | 190.00 | 186.00 | 189.00 | 189.00 | 0.11% | 417 |
| Mar 3, 2026 | 187.40 | 188.80 | 184.00 | 188.80 | 188.80 | -0.53% | 1,387 |
| Mar 2, 2026 | 191.40 | 191.80 | 186.00 | 189.80 | 189.80 | -0.42% | 1,624 |
| Feb 27, 2026 | 192.60 | 195.00 | 190.60 | 190.60 | 190.60 | -0.21% | 1,594 |
| Feb 26, 2026 | 196.00 | 196.00 | 189.00 | 191.00 | 191.00 | -1.24% | 1,082 |
| Feb 25, 2026 | 190.80 | 198.00 | 190.80 | 193.40 | 193.40 | - | 458 |
| Feb 24, 2026 | 194.40 | 196.00 | 193.40 | 193.40 | 193.40 | -0.62% | 637 |
| Feb 23, 2026 | 194.80 | 197.20 | 194.00 | 194.60 | 194.60 | -0.71% | 1,196 |
| Feb 20, 2026 | 200.00 | 200.00 | 193.00 | 196.00 | 196.00 | -1.51% | 4,244 |
| Feb 19, 2026 | 192.80 | 202.00 | 191.00 | 199.00 | 199.00 | 5.85% | 18,973 |
| Feb 18, 2026 | 189.80 | 190.20 | 188.00 | 188.00 | 188.00 | -1.05% | 919 |
| Feb 17, 2026 | 191.80 | 192.20 | 189.00 | 190.00 | 190.00 | -1.35% | 1,318 |
| Feb 16, 2026 | 189.40 | 196.00 | 189.40 | 192.60 | 192.60 | 1.48% | 1,411 |
| Feb 13, 2026 | 193.20 | 193.20 | 187.20 | 189.80 | 189.80 | -2.06% | 1,091 |
| Feb 12, 2026 | 195.60 | 195.60 | 193.80 | 193.80 | 193.80 | 0.31% | 550 |
| Feb 11, 2026 | 195.80 | 196.00 | 193.00 | 193.20 | 193.20 | -1.33% | 377 |
| Feb 10, 2026 | 196.00 | 196.00 | 193.20 | 195.80 | 195.80 | -0.20% | 751 |
| Feb 9, 2026 | 195.40 | 196.20 | 194.00 | 196.20 | 196.20 | 2.08% | 228 |
| Feb 6, 2026 | 194.20 | 196.60 | 192.20 | 192.20 | 192.20 | -0.93% | 331 |
| Feb 5, 2026 | 193.00 | 195.60 | 192.20 | 194.00 | 194.00 | 0.62% | 768 |
| Feb 4, 2026 | 192.40 | 195.20 | 192.20 | 192.80 | 192.80 | 0.31% | 1,951 |
| Feb 3, 2026 | 193.60 | 193.60 | 191.00 | 192.20 | 192.20 | -0.41% | 847 |
| Feb 2, 2026 | 197.20 | 197.20 | 190.00 | 193.00 | 193.00 | -3.50% | 1,082 |
| Jan 30, 2026 | 188.00 | 200.00 | 187.80 | 200.00 | 200.00 | 6.27% | 2,122 |
| Jan 29, 2026 | 189.40 | 189.40 | 187.20 | 188.20 | 188.20 | -0.53% | 475 |
| Jan 28, 2026 | 187.40 | 189.60 | 187.40 | 189.20 | 189.20 | -1.36% | 1,458 |
| Jan 27, 2026 | 191.80 | 192.00 | 190.00 | 191.80 | 191.80 | 0.95% | 260 |
| Jan 26, 2026 | 190.00 | 191.00 | 187.40 | 190.00 | 190.00 | -1.04% | 2,037 |
| Jan 23, 2026 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | 0.10% | 781 |
| Jan 22, 2026 | 185.20 | 191.80 | 185.20 | 191.80 | 191.80 | 3.68% | 608 |
| Jan 21, 2026 | 187.60 | 187.60 | 182.00 | 185.00 | 185.00 | -1.39% | 1,609 |
| Jan 20, 2026 | 186.20 | 187.60 | 184.00 | 187.60 | 187.60 | 0.86% | 944 |
| Jan 19, 2026 | 190.40 | 190.40 | 186.00 | 186.00 | 186.00 | -2.21% | 992 |
| Jan 16, 2026 | 189.80 | 190.20 | 189.00 | 190.20 | 190.20 | 0.63% | 1,255 |
| Jan 15, 2026 | 189.00 | 190.40 | 186.80 | 189.00 | 189.00 | -0.11% | 716 |
| Jan 14, 2026 | 190.00 | 190.80 | 187.40 | 189.20 | 189.20 | -0.53% | 664 |
| Jan 13, 2026 | 192.00 | 192.00 | 187.00 | 190.20 | 190.20 | -0.73% | 2,259 |
| Jan 12, 2026 | 193.00 | 193.00 | 190.00 | 191.60 | 191.60 | -1.03% | 1,589 |
| Jan 9, 2026 | 193.40 | 194.60 | 191.00 | 193.60 | 193.60 | 0.83% | 699 |
| Jan 8, 2026 | 193.00 | 194.00 | 191.80 | 192.00 | 192.00 | -1.44% | 948 |
| Jan 7, 2026 | 194.00 | 196.00 | 191.00 | 194.80 | 194.80 | 0.41% | 3,318 |
| Jan 5, 2026 | 193.80 | 194.00 | 193.40 | 194.00 | 194.00 | - | 483 |
| Jan 2, 2026 | 193.80 | 199.40 | 193.80 | 194.00 | 194.00 | -3.00% | 1,220 |
| Dec 30, 2025 | 196.80 | 202.00 | 192.00 | 200.00 | 200.00 | 3.73% | 2,795 |
| Dec 29, 2025 | 193.00 | 197.60 | 192.20 | 192.80 | 192.80 | - | 2,005 |
| Dec 23, 2025 | 193.80 | 195.20 | 192.60 | 192.80 | 192.80 | 0.94% | 334 |
| Dec 22, 2025 | 193.80 | 193.80 | 190.00 | 191.00 | 191.00 | 0.53% | 2,345 |
| Dec 19, 2025 | 189.60 | 192.20 | 189.40 | 190.00 | 190.00 | 0.53% | 5,038 |
| Dec 18, 2025 | 190.60 | 190.60 | 187.40 | 189.00 | 189.00 | - | 1,614 |
| Dec 17, 2025 | 190.20 | 191.80 | 189.00 | 189.00 | 189.00 | -1.15% | 2,942 |
| Dec 16, 2025 | 192.60 | 193.40 | 190.40 | 191.20 | 191.20 | -0.73% | 1,440 |
| Dec 15, 2025 | 191.00 | 193.00 | 190.60 | 192.60 | 192.60 | -0.21% | 1,942 |
| Dec 12, 2025 | 192.40 | 194.80 | 192.00 | 193.00 | 193.00 | -0.52% | 2,095 |
| Dec 11, 2025 | 192.40 | 194.40 | 192.20 | 194.00 | 194.00 | - | 213 |
| Dec 10, 2025 | 192.40 | 195.00 | 191.20 | 194.00 | 194.00 | -0.21% | 2,527 |
| Dec 9, 2025 | 197.20 | 197.20 | 193.00 | 194.40 | 194.40 | 0.21% | 1,194 |
| Dec 8, 2025 | 194.20 | 199.00 | 193.20 | 194.00 | 194.00 | - | 4,240 |
| 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 |