Firefly AB (publ) (STO:FIRE)
Sweden
· Delayed Price · Currency is SEK 188.00
-0.50 (-0.27%)
Apr 29, 2026, 12:29 PM CET
Firefly AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 188.50 | 189.00 | 186.50 | 188.00 | - | -0.27% | 432 |
| Apr 28, 2026 | 188.00 | 190.50 | 183.50 | 188.50 | 188.50 | -0.26% | 1,014 |
| Apr 27, 2026 | 190.00 | 194.00 | 189.00 | 189.00 | 189.00 | -0.53% | 201 |
| Apr 24, 2026 | 186.50 | 192.00 | 186.50 | 190.00 | 190.00 | -1.30% | 1,594 |
| Apr 23, 2026 | 195.50 | 195.50 | 186.50 | 192.50 | 192.50 | 2.39% | 614 |
| Apr 22, 2026 | 197.00 | 198.50 | 187.50 | 188.00 | 188.00 | -4.81% | 2,740 |
| Apr 21, 2026 | 199.00 | 199.00 | 195.00 | 197.50 | 197.50 | 1.28% | 814 |
| Apr 20, 2026 | 194.50 | 197.00 | 194.00 | 195.00 | 195.00 | 0.52% | 545 |
| Apr 17, 2026 | 197.00 | 197.00 | 193.50 | 194.00 | 194.00 | -1.52% | 594 |
| Apr 16, 2026 | 197.50 | 197.50 | 193.00 | 197.00 | 197.00 | -0.25% | 245 |
| Apr 15, 2026 | 195.50 | 198.00 | 190.50 | 197.50 | 197.50 | 0.51% | 1,183 |
| Apr 14, 2026 | 194.50 | 196.50 | 189.00 | 196.50 | 196.50 | 1.81% | 670 |
| Apr 13, 2026 | 194.00 | 194.00 | 190.00 | 193.00 | 193.00 | 0.78% | 569 |
| Apr 10, 2026 | 191.00 | 191.50 | 190.00 | 191.50 | 191.50 | 0.79% | 2,232 |
| Apr 9, 2026 | 192.00 | 196.00 | 190.00 | 190.00 | 190.00 | -1.04% | 1,865 |
| Apr 8, 2026 | 197.50 | 200.00 | 190.50 | 192.00 | 192.00 | -1.03% | 3,012 |
| Apr 7, 2026 | 192.50 | 197.00 | 192.00 | 194.00 | 194.00 | 1.25% | 1,573 |
| Apr 2, 2026 | 194.00 | 195.40 | 189.00 | 191.60 | 191.60 | -1.24% | 1,515 |
| Apr 1, 2026 | 189.80 | 197.40 | 189.80 | 194.00 | 194.00 | 2.65% | 564 |
| Mar 31, 2026 | 188.20 | 191.20 | 181.60 | 189.00 | 189.00 | 0.64% | 4,320 |
| Mar 30, 2026 | 188.00 | 188.00 | 184.00 | 187.80 | 187.80 | -0.63% | 543 |
| Mar 27, 2026 | 191.60 | 191.60 | 189.00 | 189.00 | 189.00 | -1.36% | 144 |
| Mar 26, 2026 | 187.00 | 191.60 | 187.00 | 191.60 | 191.60 | - | 638 |
| Mar 25, 2026 | 188.00 | 193.80 | 188.00 | 191.60 | 191.60 | 1.91% | 269 |
| Mar 24, 2026 | 185.20 | 194.00 | 185.20 | 188.00 | 188.00 | -2.29% | 225 |
| Mar 23, 2026 | 193.80 | 193.80 | 180.00 | 192.40 | 192.40 | 1.16% | 643 |
| Mar 20, 2026 | 189.00 | 190.60 | 187.40 | 190.20 | 190.20 | 0.53% | 1,568 |
| Mar 19, 2026 | 191.60 | 191.60 | 189.20 | 189.20 | 189.20 | -1.15% | 24 |
| Mar 18, 2026 | 190.80 | 197.20 | 190.80 | 191.40 | 191.40 | 0.31% | 802 |
| Mar 17, 2026 | 190.00 | 197.80 | 190.00 | 190.80 | 190.80 | 1.49% | 1,806 |
| Mar 16, 2026 | 188.60 | 192.00 | 187.00 | 188.00 | 188.00 | -2.99% | 562 |
| Mar 13, 2026 | 190.20 | 193.80 | 187.00 | 193.80 | 193.80 | 1.79% | 1,046 |
| Mar 12, 2026 | 186.20 | 193.80 | 186.20 | 190.40 | 190.40 | 2.81% | 195 |
| Mar 11, 2026 | 187.80 | 189.00 | 185.20 | 185.20 | 185.20 | -1.38% | 1,392 |
| Mar 10, 2026 | 182.40 | 188.00 | 182.40 | 187.80 | 187.80 | 3.19% | 1,044 |
| 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 |