Seafire AB (publ) (STO:SEAF)
Sweden
· Delayed Price · Currency is SEK 7.16
+0.30 (4.37%)
Apr 29, 2026, 3:34 PM CET
Seafire AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -15.28% | 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 |
| Mar 10, 2026 | 8.26 | 8.26 | 7.80 | 8.10 | 7.21 | - | 39,578 |
| Mar 9, 2026 | 8.14 | 8.16 | 7.54 | 8.10 | 7.21 | -0.74% | 24,439 |
| Mar 6, 2026 | 8.30 | 8.32 | 7.88 | 8.16 | 7.26 | -0.73% | 11,323 |
| Mar 5, 2026 | 8.38 | 8.46 | 8.00 | 8.22 | 7.31 | -0.96% | 19,116 |
| Mar 4, 2026 | 8.32 | 8.40 | 7.98 | 8.30 | 7.38 | 3.49% | 45,078 |
| Mar 3, 2026 | 8.00 | 8.40 | 7.56 | 8.02 | 7.14 | -1.72% | 31,648 |
| Mar 2, 2026 | 8.30 | 8.30 | 7.84 | 8.16 | 7.26 | -2.63% | 14,627 |
| Feb 27, 2026 | 9.00 | 9.00 | 8.30 | 8.38 | 7.46 | -2.78% | 25,750 |
| Feb 26, 2026 | 8.32 | 8.80 | 8.32 | 8.62 | 7.67 | 3.61% | 17,928 |
| Feb 25, 2026 | 8.70 | 8.70 | 8.20 | 8.32 | 7.40 | -4.59% | 53,945 |
| Feb 24, 2026 | 8.62 | 8.78 | 7.52 | 8.72 | 7.76 | 3.56% | 22,086 |
| Feb 23, 2026 | 8.24 | 8.90 | 7.76 | 8.42 | 7.49 | 2.43% | 89,541 |
| Feb 20, 2026 | 6.96 | 10.00 | 6.96 | 8.22 | 7.31 | 22.32% | 143,944 |
| Feb 19, 2026 | 7.00 | 7.26 | 6.72 | 6.72 | 5.98 | -1.75% | 36,171 |
| Feb 18, 2026 | 6.68 | 7.04 | 6.60 | 6.84 | 6.09 | -2.01% | 40,469 |
| Feb 17, 2026 | 7.00 | 7.00 | 6.92 | 6.98 | 6.21 | -2.79% | 71,409 |
| Feb 16, 2026 | 7.18 | 7.20 | 6.96 | 7.18 | 6.39 | -2.45% | 15,484 |
| Feb 13, 2026 | 7.36 | 7.36 | 6.94 | 7.36 | 6.55 | 6.36% | 5,120 |
| Feb 12, 2026 | 7.04 | 7.04 | 6.64 | 6.92 | 6.16 | -3.62% | 37,199 |
| Feb 11, 2026 | 7.40 | 7.60 | 7.08 | 7.18 | 6.39 | -1.64% | 32,865 |
| Feb 10, 2026 | 7.60 | 7.60 | 6.80 | 7.30 | 6.50 | -0.54% | 33,955 |
| Feb 9, 2026 | 6.92 | 7.58 | 6.78 | 7.34 | 6.53 | 4.86% | 31,297 |
| Feb 6, 2026 | 6.82 | 7.18 | 6.82 | 7.00 | 6.23 | 3.24% | 62,196 |
| Feb 5, 2026 | 6.72 | 6.88 | 6.60 | 6.78 | 6.03 | -2.87% | 47,475 |
| Feb 4, 2026 | 7.10 | 7.10 | 6.54 | 6.98 | 6.21 | -3.59% | 35,995 |
| Feb 3, 2026 | 7.78 | 7.78 | 6.78 | 7.24 | 6.44 | -8.35% | 128,972 |
| Feb 2, 2026 | 8.90 | 8.92 | 7.74 | 7.90 | 7.03 | -13.19% | 68,969 |
| Jan 30, 2026 | 9.12 | 9.12 | 8.92 | 9.10 | 8.10 | -0.44% | 17,992 |
| Jan 29, 2026 | 9.00 | 9.28 | 8.80 | 9.14 | 8.13 | - | 38,258 |
| Jan 28, 2026 | 9.28 | 9.30 | 8.80 | 9.14 | 8.13 | -1.51% | 17,455 |
| Jan 27, 2026 | 9.50 | 9.50 | 9.02 | 9.28 | 8.26 | -1.90% | 63,130 |
| Jan 26, 2026 | 9.06 | 10.40 | 9.06 | 9.46 | 8.42 | 4.42% | 33,475 |
| Jan 23, 2026 | 9.06 | 9.08 | 8.82 | 9.06 | 8.06 | - | 10,431 |
| Jan 22, 2026 | 7.90 | 9.32 | 7.90 | 9.06 | 8.06 | 14.68% | 62,151 |
| Jan 21, 2026 | 8.86 | 8.86 | 7.84 | 7.90 | 7.03 | -10.84% | 50,501 |
| Jan 20, 2026 | 9.12 | 9.14 | 8.72 | 8.86 | 7.88 | -3.06% | 36,853 |
| Jan 19, 2026 | 9.44 | 9.58 | 8.92 | 9.14 | 8.13 | -8.42% | 64,408 |
| Jan 16, 2026 | 9.44 | 10.15 | 9.10 | 9.98 | 8.88 | 5.72% | 31,713 |
| Jan 15, 2026 | 9.84 | 10.50 | 9.38 | 9.44 | 8.40 | -3.08% | 36,825 |
| Jan 14, 2026 | 9.50 | 10.25 | 9.32 | 9.74 | 8.67 | 3.18% | 127,812 |
| Jan 13, 2026 | 9.04 | 9.50 | 9.04 | 9.44 | 8.40 | 4.66% | 62,704 |
| Jan 12, 2026 | 8.88 | 9.20 | 8.84 | 9.02 | 8.03 | 2.27% | 64,470 |
| Jan 9, 2026 | 8.72 | 9.00 | 8.70 | 8.82 | 7.85 | 0.92% | 36,843 |
| Jan 8, 2026 | 8.92 | 8.98 | 8.50 | 8.74 | 7.78 | -1.80% | 48,397 |
| Jan 7, 2026 | 8.52 | 9.50 | 8.30 | 8.90 | 7.92 | 8.54% | 65,776 |
| Jan 5, 2026 | 7.32 | 8.20 | 7.32 | 8.20 | 7.30 | 10.81% | 6,135 |
| Jan 2, 2026 | 7.50 | 7.50 | 7.34 | 7.40 | 6.58 | -1.33% | 7,247 |
| Dec 30, 2025 | 7.00 | 7.50 | 7.00 | 7.50 | 6.67 | 4.46% | 12,010 |
| Dec 29, 2025 | 7.64 | 7.84 | 7.08 | 7.18 | 6.39 | -1.10% | 17,217 |
| Dec 23, 2025 | 7.20 | 7.28 | 7.20 | 7.26 | 6.46 | 0.83% | 11,264 |
| Dec 22, 2025 | 7.16 | 7.20 | 6.98 | 7.20 | 6.41 | - | 50,296 |
| Dec 19, 2025 | 7.16 | 7.24 | 7.02 | 7.20 | 6.41 | 4.05% | 37,292 |
| Dec 18, 2025 | 7.16 | 7.40 | 6.92 | 6.92 | 6.16 | -1.14% | 22,727 |
| Dec 17, 2025 | 6.74 | 7.14 | 6.74 | 7.00 | 6.23 | 1.74% | 14,001 |
| Dec 16, 2025 | 6.98 | 6.98 | 6.74 | 6.88 | 6.12 | -1.43% | 9,371 |
| Dec 15, 2025 | 6.98 | 7.06 | 6.82 | 6.98 | 6.21 | - | 5,891 |
| Dec 12, 2025 | 7.10 | 7.14 | 6.80 | 6.98 | 6.21 | 0.87% | 6,378 |
| Dec 11, 2025 | 7.00 | 7.20 | 6.80 | 6.92 | 6.16 | -0.86% | 4,142 |
| Dec 10, 2025 | 6.90 | 7.00 | 6.80 | 6.98 | 6.21 | 1.16% | 17,021 |
| Dec 9, 2025 | 6.52 | 7.12 | 6.52 | 6.90 | 6.14 | 5.83% | 7,375 |
| Dec 8, 2025 | 6.52 | 6.68 | 6.50 | 6.52 | 5.80 | -1.81% | 10,512 |
| Dec 5, 2025 | 6.12 | 6.66 | 6.10 | 6.64 | 5.91 | 4.40% | 3,920 |
| Dec 4, 2025 | 6.36 | 6.70 | 6.36 | 6.36 | 5.66 | - | 12,982 |
| Dec 3, 2025 | 6.60 | 6.72 | 6.34 | 6.36 | 5.66 | -4.50% | 9,093 |
| Dec 2, 2025 | 6.72 | 6.72 | 6.52 | 6.66 | 5.93 | -0.89% | 10,419 |
| Dec 1, 2025 | 6.50 | 6.74 | 6.46 | 6.72 | 5.98 | 3.07% | 7,538 |
| Nov 28, 2025 | 6.82 | 6.82 | 6.50 | 6.52 | 5.80 | -1.21% | 4,548 |