Seafire AB (publ) (STO:SEAF)
Sweden
· Delayed Price · Currency is SEK 8.00
-0.22 (-2.68%)
Mar 6, 2026, 3:19 PM CET
Seafire AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.38 | 8.46 | 8.00 | 8.22 | 8.22 | -0.96% | 19,116 |
| Mar 4, 2026 | 8.32 | 8.40 | 7.98 | 8.30 | 8.30 | 3.49% | 45,078 |
| Mar 3, 2026 | 8.00 | 8.40 | 7.56 | 8.02 | 8.02 | -1.72% | 31,648 |
| Mar 2, 2026 | 8.30 | 8.30 | 7.84 | 8.16 | 8.16 | -2.63% | 14,627 |
| Feb 27, 2026 | 9.00 | 9.00 | 8.30 | 8.38 | 8.38 | -2.78% | 25,750 |
| Feb 26, 2026 | 8.32 | 8.80 | 8.32 | 8.62 | 8.62 | 3.61% | 17,928 |
| Feb 25, 2026 | 8.70 | 8.70 | 8.20 | 8.32 | 8.32 | -4.59% | 53,945 |
| Feb 24, 2026 | 8.62 | 8.78 | 7.52 | 8.72 | 8.72 | 3.56% | 22,086 |
| Feb 23, 2026 | 8.24 | 8.90 | 7.76 | 8.42 | 8.42 | 2.43% | 89,541 |
| Feb 20, 2026 | 6.96 | 10.00 | 6.96 | 8.22 | 8.22 | 22.32% | 143,944 |
| Feb 19, 2026 | 7.00 | 7.26 | 6.72 | 6.72 | 6.72 | -1.75% | 36,171 |
| Feb 18, 2026 | 6.68 | 7.04 | 6.60 | 6.84 | 6.84 | -2.01% | 40,469 |
| Feb 17, 2026 | 7.00 | 7.00 | 6.92 | 6.98 | 6.98 | -2.79% | 71,409 |
| Feb 16, 2026 | 7.18 | 7.20 | 6.96 | 7.18 | 7.18 | -2.45% | 15,484 |
| Feb 13, 2026 | 7.36 | 7.36 | 6.94 | 7.36 | 7.36 | 6.36% | 5,120 |
| Feb 12, 2026 | 7.04 | 7.04 | 6.64 | 6.92 | 6.92 | -3.62% | 37,199 |
| Feb 11, 2026 | 7.40 | 7.60 | 7.08 | 7.18 | 7.18 | -1.64% | 32,865 |
| Feb 10, 2026 | 7.60 | 7.60 | 6.80 | 7.30 | 7.30 | -0.54% | 33,955 |
| Feb 9, 2026 | 6.92 | 7.58 | 6.78 | 7.34 | 7.34 | 4.86% | 31,297 |
| Feb 6, 2026 | 6.82 | 7.18 | 6.82 | 7.00 | 7.00 | 3.24% | 62,196 |
| Feb 5, 2026 | 6.72 | 6.88 | 6.60 | 6.78 | 6.78 | -2.87% | 47,475 |
| Feb 4, 2026 | 7.10 | 7.10 | 6.54 | 6.98 | 6.98 | -3.59% | 35,995 |
| Feb 3, 2026 | 7.78 | 7.78 | 6.78 | 7.24 | 7.24 | -8.35% | 128,972 |
| Feb 2, 2026 | 8.90 | 8.92 | 7.74 | 7.90 | 7.90 | -13.19% | 68,969 |
| Jan 30, 2026 | 9.12 | 9.12 | 8.92 | 9.10 | 9.10 | -0.44% | 17,992 |
| Jan 29, 2026 | 9.00 | 9.28 | 8.80 | 9.14 | 9.14 | - | 38,258 |
| Jan 28, 2026 | 9.28 | 9.30 | 8.80 | 9.14 | 9.14 | -1.51% | 17,455 |
| Jan 27, 2026 | 9.50 | 9.50 | 9.02 | 9.28 | 9.28 | -1.90% | 63,130 |
| Jan 26, 2026 | 9.06 | 10.40 | 9.06 | 9.46 | 9.46 | 4.42% | 33,475 |
| Jan 23, 2026 | 9.06 | 9.08 | 8.82 | 9.06 | 9.06 | - | 10,431 |
| Jan 22, 2026 | 7.90 | 9.32 | 7.90 | 9.06 | 9.06 | 14.68% | 62,151 |
| Jan 21, 2026 | 8.86 | 8.86 | 7.84 | 7.90 | 7.90 | -10.84% | 50,501 |
| Jan 20, 2026 | 9.12 | 9.14 | 8.72 | 8.86 | 8.86 | -3.06% | 36,853 |
| Jan 19, 2026 | 9.44 | 9.58 | 8.92 | 9.14 | 9.14 | -8.42% | 64,408 |
| Jan 16, 2026 | 9.44 | 10.15 | 9.10 | 9.98 | 9.98 | 5.72% | 31,713 |
| Jan 15, 2026 | 9.84 | 10.50 | 9.38 | 9.44 | 9.44 | -3.08% | 36,825 |
| Jan 14, 2026 | 9.50 | 10.25 | 9.32 | 9.74 | 9.74 | 3.18% | 127,812 |
| Jan 13, 2026 | 9.04 | 9.50 | 9.04 | 9.44 | 9.44 | 4.66% | 62,704 |
| Jan 12, 2026 | 8.88 | 9.20 | 8.84 | 9.02 | 9.02 | 2.27% | 64,470 |
| Jan 9, 2026 | 8.72 | 9.00 | 8.70 | 8.82 | 8.82 | 0.92% | 36,843 |
| Jan 8, 2026 | 8.92 | 8.98 | 8.50 | 8.74 | 8.74 | -1.80% | 48,397 |
| Jan 7, 2026 | 8.52 | 9.50 | 8.30 | 8.90 | 8.90 | 8.54% | 65,776 |
| Jan 5, 2026 | 7.32 | 8.20 | 7.32 | 8.20 | 8.20 | 10.81% | 6,135 |
| Jan 2, 2026 | 7.50 | 7.50 | 7.34 | 7.40 | 7.40 | -1.33% | 7,247 |
| Dec 30, 2025 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 4.46% | 12,010 |
| Dec 29, 2025 | 7.64 | 7.84 | 7.08 | 7.18 | 7.18 | -1.10% | 17,217 |
| Dec 23, 2025 | 7.20 | 7.28 | 7.20 | 7.26 | 7.26 | 0.83% | 11,264 |
| Dec 22, 2025 | 7.16 | 7.20 | 6.98 | 7.20 | 7.20 | - | 50,296 |
| Dec 19, 2025 | 7.16 | 7.24 | 7.02 | 7.20 | 7.20 | 4.05% | 37,292 |
| Dec 18, 2025 | 7.16 | 7.40 | 6.92 | 6.92 | 6.92 | -1.14% | 22,727 |
| Dec 17, 2025 | 6.74 | 7.14 | 6.74 | 7.00 | 7.00 | 1.74% | 14,001 |
| Dec 16, 2025 | 6.98 | 6.98 | 6.74 | 6.88 | 6.88 | -1.43% | 9,371 |
| Dec 15, 2025 | 6.98 | 7.06 | 6.82 | 6.98 | 6.98 | - | 5,891 |
| Dec 12, 2025 | 7.10 | 7.14 | 6.80 | 6.98 | 6.98 | 0.87% | 6,378 |
| Dec 11, 2025 | 7.00 | 7.20 | 6.80 | 6.92 | 6.92 | -0.86% | 4,142 |
| Dec 10, 2025 | 6.90 | 7.00 | 6.80 | 6.98 | 6.98 | 1.16% | 17,021 |
| Dec 9, 2025 | 6.52 | 7.12 | 6.52 | 6.90 | 6.90 | 5.83% | 7,375 |
| Dec 8, 2025 | 6.52 | 6.68 | 6.50 | 6.52 | 6.52 | -1.81% | 10,512 |
| Dec 5, 2025 | 6.12 | 6.66 | 6.10 | 6.64 | 6.64 | 4.40% | 3,920 |
| Dec 4, 2025 | 6.36 | 6.70 | 6.36 | 6.36 | 6.36 | - | 12,982 |
| Dec 3, 2025 | 6.60 | 6.72 | 6.34 | 6.36 | 6.36 | -4.50% | 9,093 |
| Dec 2, 2025 | 6.72 | 6.72 | 6.52 | 6.66 | 6.66 | -0.89% | 10,419 |
| Dec 1, 2025 | 6.50 | 6.74 | 6.46 | 6.72 | 6.72 | 3.07% | 7,538 |
| Nov 28, 2025 | 6.82 | 6.82 | 6.50 | 6.52 | 6.52 | -1.21% | 4,548 |
| Nov 27, 2025 | 6.52 | 6.98 | 6.52 | 6.60 | 6.60 | -4.07% | 12,355 |
| Nov 26, 2025 | 6.92 | 6.94 | 6.54 | 6.88 | 6.88 | 0.58% | 10,423 |
| Nov 25, 2025 | 6.52 | 6.84 | 6.50 | 6.84 | 6.84 | - | 804 |
| Nov 24, 2025 | 6.58 | 6.84 | 6.30 | 6.84 | 6.84 | 3.95% | 4,057 |
| Nov 21, 2025 | 6.74 | 6.74 | 6.46 | 6.58 | 6.58 | -3.24% | 2,827 |
| Nov 20, 2025 | 6.58 | 7.08 | 6.50 | 6.80 | 6.80 | 0.29% | 1,947 |
| Nov 19, 2025 | 6.86 | 6.98 | 6.60 | 6.78 | 6.78 | -3.69% | 2,969 |
| Nov 18, 2025 | 7.02 | 7.08 | 6.88 | 7.04 | 7.04 | -0.28% | 5,078 |
| Nov 17, 2025 | 7.08 | 7.10 | 6.92 | 7.06 | 7.06 | - | 7,029 |
| Nov 14, 2025 | 6.94 | 7.12 | 6.94 | 7.06 | 7.06 | - | 1,113 |
| Nov 13, 2025 | 7.28 | 7.70 | 7.02 | 7.06 | 7.06 | -1.40% | 22,517 |
| Nov 12, 2025 | 7.20 | 7.20 | 7.02 | 7.16 | 7.16 | -0.56% | 5,257 |
| Nov 11, 2025 | 7.02 | 7.38 | 7.02 | 7.20 | 7.20 | 2.86% | 24,369 |
| Nov 10, 2025 | 6.90 | 7.58 | 6.90 | 7.00 | 7.00 | 2.94% | 4,462 |
| Nov 7, 2025 | 6.32 | 7.52 | 6.32 | 6.80 | 6.80 | 3.03% | 50,895 |
| Nov 6, 2025 | 7.00 | 7.62 | 6.60 | 6.60 | 6.60 | 0.30% | 92,861 |
| Nov 5, 2025 | 6.52 | 6.62 | 6.30 | 6.58 | 6.58 | -0.90% | 15,170 |
| Nov 4, 2025 | 6.52 | 6.78 | 6.32 | 6.64 | 6.64 | 1.84% | 7,645 |
| Nov 3, 2025 | 6.68 | 7.06 | 6.52 | 6.52 | 6.52 | -4.68% | 70,040 |
| Oct 31, 2025 | 6.96 | 6.96 | 6.62 | 6.84 | 6.84 | -2.01% | 10,165 |
| Oct 30, 2025 | 6.88 | 7.30 | 6.42 | 6.98 | 6.98 | 1.16% | 19,654 |
| Oct 29, 2025 | 6.48 | 7.48 | 6.40 | 6.90 | 6.90 | 4.55% | 18,793 |
| Oct 28, 2025 | 6.58 | 7.16 | 6.56 | 6.60 | 6.60 | 0.61% | 11,300 |
| Oct 27, 2025 | 6.44 | 6.80 | 6.34 | 6.56 | 6.56 | 1.23% | 19,387 |
| Oct 24, 2025 | 6.88 | 6.88 | 6.30 | 6.48 | 6.48 | -6.09% | 23,682 |
| Oct 23, 2025 | 6.50 | 7.00 | 6.50 | 6.90 | 6.90 | 6.15% | 111,869 |
| Oct 22, 2025 | 6.46 | 6.50 | 6.30 | 6.50 | 6.50 | -0.61% | 980 |
| Oct 21, 2025 | 6.46 | 6.60 | 6.46 | 6.54 | 6.54 | -0.30% | 780 |
| Oct 20, 2025 | 6.58 | 6.60 | 6.30 | 6.56 | 6.56 | -0.61% | 654 |
| Oct 17, 2025 | 6.14 | 6.60 | 6.14 | 6.60 | 6.60 | 1.85% | 4,622 |
| Oct 16, 2025 | 6.26 | 6.48 | 6.14 | 6.48 | 6.48 | 3.18% | 2,379 |
| Oct 15, 2025 | 6.36 | 6.36 | 6.06 | 6.28 | 6.28 | -1.57% | 1,469 |
| Oct 14, 2025 | 6.60 | 6.60 | 6.20 | 6.38 | 6.38 | -2.15% | 3,003 |
| Oct 13, 2025 | 6.42 | 6.56 | 6.30 | 6.52 | 6.52 | 1.56% | 41,094 |
| Oct 10, 2025 | 6.40 | 6.50 | 6.28 | 6.42 | 6.42 | 0.31% | 10,844 |
| Oct 9, 2025 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 1.91% | 15,502 |