Stockholm - Delayed Quote SEK

Seafire AB (publ) (SEAF.ST)

Compare
5.38 -0.06 (-1.10%)
At close: December 23 at 5:08:09 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 5.26 5.54 5.22 5.38 5.38 49,249
Dec 20, 2024 5.22 5.44 5.20 5.44 5.44 9,123
Dec 19, 2024 5.26 5.32 5.20 5.28 5.28 35,928
Dec 18, 2024 5.20 5.78 5.12 5.52 5.52 92,027
Dec 17, 2024 5.16 5.24 5.16 5.22 5.22 6,773
Dec 16, 2024 5.16 5.20 5.14 5.20 5.20 33,972
Dec 13, 2024 5.30 5.94 5.30 5.36 5.36 72,069
Dec 12, 2024 5.20 5.60 5.20 5.44 5.44 8,039
Dec 11, 2024 5.36 5.48 5.32 5.34 5.34 1,666
Dec 10, 2024 5.64 5.64 5.32 5.50 5.50 6,949
Dec 9, 2024 5.12 5.66 5.12 5.62 5.62 10,302
Dec 6, 2024 5.34 5.56 5.34 5.48 5.48 8,556
Dec 5, 2024 5.40 5.58 5.22 5.38 5.38 24,262
Dec 4, 2024 5.54 5.76 5.36 5.36 5.36 2,739
Dec 3, 2024 5.56 5.74 5.32 5.56 5.56 12,032
Dec 2, 2024 5.74 5.86 5.52 5.80 5.80 5,597
Nov 29, 2024 4.77 5.74 4.77 5.74 5.74 22,541
Nov 28, 2024 5.32 5.46 5.32 5.46 5.46 100
Nov 27, 2024 5.16 5.52 5.16 5.50 5.50 16,857
Nov 26, 2024 5.36 5.70 5.14 5.40 5.40 12,623
Nov 25, 2024 5.36 5.62 5.30 5.62 5.62 8,543
Nov 22, 2024 5.64 5.64 5.32 5.62 5.62 4,014
Nov 21, 2024 5.22 5.38 5.22 5.38 5.38 1,426
Nov 20, 2024 5.42 5.42 5.32 5.38 5.38 5,978
Nov 19, 2024 5.24 5.52 5.24 5.40 5.40 6,960
Nov 18, 2024 5.34 5.58 5.30 5.38 5.38 23,492
Nov 15, 2024 5.58 5.58 5.14 5.58 5.58 7,966
Nov 14, 2024 5.32 5.62 5.32 5.50 5.50 4,209
Nov 13, 2024 5.78 5.78 5.30 5.50 5.50 6,704
Nov 12, 2024 5.18 6.00 5.18 5.44 5.44 8,316
Nov 11, 2024 5.48 5.60 5.00 5.20 5.20 86,601
Nov 8, 2024 5.52 5.54 5.26 5.52 5.52 49,729
Nov 7, 2024 5.26 5.98 5.26 5.52 5.52 38,827
Nov 6, 2024 5.76 5.80 5.02 5.72 5.72 33,492
Nov 5, 2024 5.56 5.76 5.56 5.76 5.76 1,560
Nov 4, 2024 5.70 5.80 5.68 5.68 5.68 541
Nov 1, 2024 5.80 5.80 5.72 5.74 5.74 907
Oct 31, 2024 5.90 5.90 5.70 5.80 5.80 2,296
Oct 30, 2024 5.96 5.96 5.70 5.82 5.82 69,732
Oct 29, 2024 5.98 5.98 5.72 5.80 5.80 16,222
Oct 28, 2024 6.18 6.18 5.76 5.98 5.98 7,702
Oct 25, 2024 5.80 6.26 5.76 6.18 6.18 13,137
Oct 24, 2024 5.62 5.94 5.60 5.76 5.76 18,417
Oct 23, 2024 5.92 6.14 5.74 5.92 5.92 5,319
Oct 22, 2024 5.98 6.20 5.50 6.20 6.20 49,026
Oct 21, 2024 6.00 6.24 5.50 6.20 6.20 43,719
Oct 18, 2024 6.04 6.36 5.90 6.06 6.06 25,646
Oct 17, 2024 6.24 6.24 6.00 6.04 6.04 5,796
Oct 16, 2024 6.24 6.26 6.12 6.22 6.22 1,911
Oct 15, 2024 6.24 6.24 6.04 6.24 6.24 14,753
Oct 14, 2024 6.22 6.70 6.20 6.24 6.24 45,354
Oct 11, 2024 6.02 6.28 6.00 6.08 6.08 1,858
Oct 10, 2024 6.10 6.12 5.92 6.04 6.04 34,009
Oct 9, 2024 5.94 6.06 5.92 6.06 6.06 4,216
Oct 8, 2024 6.00 6.08 5.90 6.06 6.06 20,339
Oct 7, 2024 6.02 6.02 6.00 6.02 6.02 14,356
Oct 4, 2024 6.10 6.10 6.00 6.06 6.06 26,937
Oct 3, 2024 6.20 6.26 5.76 6.00 6.00 14,803
Oct 2, 2024 5.92 6.20 5.92 6.20 6.20 4,556
Oct 1, 2024 6.02 6.24 5.94 6.20 6.20 56,536
Sep 30, 2024 6.30 6.30 6.02 6.20 6.20 7,277
Sep 27, 2024 6.28 6.46 6.12 6.28 6.28 1,460
Sep 26, 2024 6.04 6.26 6.04 6.18 6.18 3,311
Sep 25, 2024 6.06 6.34 5.92 6.24 6.24 2,026
Sep 24, 2024 5.96 6.40 5.96 6.06 6.06 20,196
Sep 23, 2024 6.28 6.30 5.94 6.26 6.26 9,441
Sep 20, 2024 6.40 6.40 6.02 6.30 6.30 8,732
Sep 19, 2024 6.38 6.50 6.10 6.20 6.20 23,215
Sep 18, 2024 5.60 6.50 5.60 6.40 6.40 42,758
Sep 17, 2024 5.34 5.94 5.34 5.90 5.90 15,415
Sep 16, 2024 5.50 5.94 5.40 5.80 5.80 1,906,397
Sep 13, 2024 5.70 5.82 5.40 5.50 5.50 12,990
Sep 12, 2024 5.28 6.00 5.28 5.64 5.64 78,126
Sep 11, 2024 5.90 6.00 5.34 5.66 5.66 41,360
Sep 10, 2024 5.40 5.50 5.22 5.48 5.48 48,647
Sep 9, 2024 5.54 5.82 5.40 5.40 5.40 46,474
Sep 6, 2024 5.42 5.70 5.42 5.56 5.56 3,083
Sep 5, 2024 5.72 6.38 5.60 5.72 5.72 5,988
Sep 4, 2024 5.54 5.74 5.52 5.52 5.52 13,241
Sep 3, 2024 5.64 5.72 5.54 5.68 5.68 7,245
Sep 2, 2024 5.98 6.00 5.72 5.78 5.78 44,690
Aug 30, 2024 5.82 6.14 5.80 5.98 5.98 14,316
Aug 29, 2024 5.68 6.58 5.68 5.82 5.82 19,286
Aug 28, 2024 5.78 5.92 5.64 5.68 5.68 17,733
Aug 27, 2024 5.76 5.84 5.62 5.66 5.66 23,637
Aug 26, 2024 6.36 6.62 5.34 5.76 5.76 91,608
Aug 23, 2024 6.62 6.62 5.98 6.36 6.36 169,789
Aug 22, 2024 6.96 6.96 6.26 6.66 6.66 24,759
Aug 21, 2024 6.58 6.98 6.36 6.96 6.96 2,822
Aug 20, 2024 6.60 6.60 6.40 6.52 6.52 2,405
Aug 19, 2024 6.60 6.62 6.44 6.62 6.62 2,266
Aug 16, 2024 6.64 7.00 6.48 6.62 6.62 31,198
Aug 15, 2024 6.78 6.80 5.88 6.64 6.64 14,495
Aug 14, 2024 6.20 6.98 6.20 6.20 6.20 5,383
Aug 13, 2024 5.94 6.26 5.94 6.26 6.26 776
Aug 12, 2024 6.74 6.92 6.20 6.30 6.30 8,373
Aug 9, 2024 6.54 6.82 6.22 6.50 6.50 443
Aug 8, 2024 6.04 6.54 6.04 6.54 6.54 577
Aug 7, 2024 6.22 6.88 6.06 6.12 6.12 2,310
Aug 6, 2024 6.52 6.52 6.00 6.24 6.24 13,697
Aug 5, 2024 6.48 6.48 5.76 6.10 6.10 12,357
Aug 2, 2024 6.36 6.58 6.24 6.50 6.50 49,358
Aug 1, 2024 6.54 6.76 6.46 6.76 6.76 2,920
Jul 31, 2024 6.22 6.78 6.22 6.78 6.78 9,287
Jul 30, 2024 6.28 6.88 6.20 6.78 6.78 50,352
Jul 29, 2024 6.40 6.50 6.16 6.28 6.28 7,331
Jul 26, 2024 6.30 6.50 6.12 6.50 6.50 22,427
Jul 25, 2024 6.78 6.78 6.26 6.28 6.28 8,290
Jul 24, 2024 6.84 6.84 6.40 6.78 6.78 7,014
Jul 23, 2024 6.20 6.94 6.20 6.40 6.40 9,494
Jul 22, 2024 6.88 6.88 6.22 6.22 6.22 27,652
Jul 19, 2024 6.16 6.48 6.16 6.42 6.42 24,014
Jul 18, 2024 6.46 6.46 6.10 6.30 6.30 4,071
Jul 17, 2024 6.20 6.44 6.20 6.38 6.38 8,871
Jul 16, 2024 6.42 6.42 6.22 6.38 6.38 4,330
Jul 15, 2024 6.10 6.46 6.10 6.44 6.44 3,112
Jul 12, 2024 6.00 6.50 6.00 6.46 6.46 15,677
Jul 11, 2024 6.08 6.08 6.00 6.00 6.00 20,016
Jul 10, 2024 5.92 6.20 5.84 6.08 6.08 14,942
Jul 9, 2024 5.96 5.96 5.78 5.82 5.82 2,768
Jul 8, 2024 5.98 5.98 5.64 5.80 5.80 8,244
Jul 5, 2024 5.92 6.00 5.78 5.98 5.98 6,240
Jul 4, 2024 5.84 6.02 5.62 5.92 5.92 8,653
Jul 3, 2024 5.80 5.88 5.76 5.78 5.78 4,790
Jul 2, 2024 5.82 6.00 5.76 5.80 5.80 76,696
Jul 1, 2024 6.02 6.02 5.66 5.88 5.88 32,559
Jun 28, 2024 5.78 6.04 5.78 6.04 6.04 5,948
Jun 27, 2024 5.72 5.98 5.72 5.98 5.98 13,596
Jun 26, 2024 6.06 6.08 5.70 5.92 5.92 18,564
Jun 25, 2024 6.00 6.38 5.78 6.10 6.10 29,234
Jun 24, 2024 6.12 6.12 5.80 6.00 6.00 9,454
Jun 20, 2024 5.72 7.28 5.72 6.14 6.14 8,339
Jun 19, 2024 6.36 6.36 5.56 5.72 5.72 9,932
Jun 18, 2024 5.70 6.00 5.60 6.00 6.00 3,616
Jun 17, 2024 6.34 6.46 5.30 5.80 5.80 38,861
Jun 14, 2024 6.42 6.52 6.20 6.34 6.34 204,043
Jun 13, 2024 6.30 6.46 6.30 6.40 6.40 90,334
Jun 12, 2024 6.54 6.96 6.30 6.30 6.30 86,043
Jun 11, 2024 6.30 6.92 6.30 6.36 6.36 66,908
Jun 10, 2024 5.54 6.20 5.50 6.08 6.08 702,395
Jun 7, 2024 5.72 5.74 5.36 5.56 5.56 15,466
Jun 5, 2024 5.96 6.02 5.80 5.86 5.86 17,560
Jun 4, 2024 6.14 6.44 5.96 5.96 5.96 23,721
Jun 3, 2024 6.12 6.28 6.04 6.14 6.14 44,342
May 31, 2024 6.30 6.30 6.10 6.12 6.12 14,084
May 30, 2024 6.14 6.36 5.98 6.30 6.30 5,882
May 29, 2024 6.08 6.38 6.00 6.14 6.14 16,151
May 28, 2024 6.06 6.46 5.86 6.18 6.18 20,940
May 27, 2024 5.80 6.00 5.60 5.86 5.86 75,920
May 24, 2024 5.64 6.00 5.64 5.80 5.80 57,003
May 23, 2024 5.58 5.78 5.58 5.78 5.78 13,362
May 22, 2024 5.50 5.80 5.50 5.76 5.76 11,606
May 21, 2024 5.78 5.80 5.42 5.50 5.50 43,317
May 20, 2024 5.60 5.74 5.52 5.70 5.70 10,867
May 17, 2024 5.60 5.60 5.52 5.60 5.60 8,125
May 16, 2024 5.46 5.68 5.46 5.58 5.58 15,605
May 15, 2024 5.74 5.86 5.26 5.46 5.46 34,234
May 14, 2024 5.96 6.26 5.64 5.70 5.70 37,342
May 13, 2024 6.38 6.48 5.90 5.98 5.98 49,768
May 10, 2024 5.70 6.74 5.54 6.38 6.38 124,695
May 8, 2024 5.78 5.78 5.58 5.70 5.70 40,012
May 7, 2024 5.72 5.74 5.50 5.70 5.70 14,298
May 6, 2024 5.40 5.60 5.40 5.50 5.50 4,322
May 3, 2024 5.50 5.54 5.38 5.40 5.40 37,843
May 2, 2024 5.50 5.54 5.22 5.32 5.32 21,471
Apr 30, 2024 5.18 5.48 5.14 5.48 5.48 4,490
Apr 29, 2024 5.42 5.42 5.10 5.36 5.36 25,705
Apr 26, 2024 5.20 5.50 5.20 5.42 5.42 18,656
Apr 25, 2024 5.12 5.48 5.06 5.06 5.06 9,728
Apr 24, 2024 5.50 5.64 4.80 5.22 5.22 262,812
Apr 23, 2024 5.34 5.62 5.34 5.58 5.58 6,465
Apr 22, 2024 5.50 5.52 5.30 5.48 5.48 56,396
Apr 19, 2024 5.96 5.96 5.50 5.64 5.64 40,178
Apr 18, 2024 6.06 6.06 5.76 5.96 5.96 3,442
Apr 17, 2024 5.88 5.98 5.82 5.90 5.90 26,568
Apr 16, 2024 5.68 5.98 5.68 5.82 5.82 2,700
Apr 15, 2024 5.98 6.10 5.70 6.10 6.10 37,572
Apr 12, 2024 5.60 6.02 5.58 5.98 5.98 8,528
Apr 11, 2024 5.86 5.88 5.72 5.74 5.74 59,671
Apr 10, 2024 5.72 6.06 5.62 5.88 5.88 3,713
Apr 9, 2024 5.68 5.78 5.56 5.74 5.74 26,933
Apr 8, 2024 5.90 6.00 5.62 5.92 5.92 72,115
Apr 5, 2024 5.70 5.92 5.42 5.90 5.90 7,723
Apr 4, 2024 6.00 6.10 5.80 5.80 5.80 44,170
Apr 3, 2024 6.06 6.16 5.76 6.00 6.00 2,473
Apr 2, 2024 6.00 6.16 5.66 6.06 6.06 39,386
Mar 28, 2024 6.14 6.18 5.92 6.00 6.00 41,309
Mar 27, 2024 5.86 6.18 5.86 6.14 6.14 44,723
Mar 26, 2024 6.10 6.30 5.90 6.20 6.20 30,762
Mar 25, 2024 6.36 6.36 6.02 6.10 6.10 8,694
Mar 22, 2024 6.28 6.40 5.76 6.36 6.36 39,140
Mar 21, 2024 5.90 6.28 5.50 6.28 6.28 44,815
Mar 20, 2024 6.38 6.38 5.70 5.92 5.92 32,119
Mar 19, 2024 5.72 6.50 5.72 6.18 6.18 84,765
Mar 18, 2024 5.50 5.70 5.28 5.70 5.70 83,823
Mar 15, 2024 5.40 5.50 5.08 5.50 5.50 66,183
Mar 14, 2024 5.34 5.66 5.08 5.08 5.08 52,545
Mar 13, 2024 5.40 5.40 5.08 5.34 5.34 75,199
Mar 12, 2024 5.48 5.78 5.44 5.44 5.44 21,059
Mar 11, 2024 5.06 5.50 4.94 5.48 5.48 47,717
Mar 8, 2024 4.90 5.04 4.86 5.04 5.04 23,744
Mar 7, 2024 4.90 5.00 4.83 4.90 4.90 21,932
Mar 6, 2024 5.28 5.28 4.87 5.00 5.00 254,339
Mar 5, 2024 5.06 5.18 4.95 5.14 5.14 31,025
Mar 4, 2024 5.28 5.38 5.06 5.18 5.18 57,408
Mar 1, 2024 5.02 5.22 5.02 5.14 5.14 59,629
Feb 29, 2024 5.02 5.10 4.85 5.00 5.00 176,729
Feb 28, 2024 5.22 5.28 5.02 5.18 5.18 24,022
Feb 27, 2024 4.66 5.28 4.66 5.22 5.22 162,321
Feb 26, 2024 4.95 5.00 4.49 4.66 4.66 2,267,330
Feb 23, 2024 6.70 6.70 4.90 4.91 4.91 1,947,018
Feb 22, 2024 6.56 6.96 6.38 6.94 6.94 81,262
Feb 21, 2024 7.02 7.02 6.58 6.82 6.82 41,278
Feb 20, 2024 7.20 7.20 6.82 7.02 7.02 60,502
Feb 19, 2024 7.08 7.20 6.96 7.20 7.20 13,491
Feb 16, 2024 7.20 7.38 7.06 7.38 7.38 62,596
Feb 15, 2024 7.20 7.46 7.12 7.20 7.20 29,079
Feb 14, 2024 7.14 7.50 7.00 7.48 7.48 45,810
Feb 13, 2024 7.20 7.32 7.02 7.16 7.16 7,247
Feb 12, 2024 7.00 7.64 7.00 7.34 7.34 35,958
Feb 9, 2024 6.64 7.18 6.64 7.00 7.00 36,668
Feb 8, 2024 7.00 7.12 6.98 7.10 7.10 16,310
Feb 7, 2024 6.72 7.18 6.72 7.00 7.00 61,591
Feb 6, 2024 6.78 7.20 6.56 6.90 6.90 200,248
Feb 5, 2024 6.92 6.98 6.56 6.78 6.78 16,634
Feb 2, 2024 7.00 7.18 6.94 7.08 7.08 41,881
Feb 1, 2024 6.88 7.04 6.68 7.04 7.04 81,173
Jan 31, 2024 6.98 7.00 6.74 6.88 6.88 7,243
Jan 30, 2024 7.14 7.14 6.86 7.00 7.00 29,834
Jan 29, 2024 7.00 7.18 6.94 7.00 7.00 107,386
Jan 26, 2024 7.10 7.10 6.88 7.04 7.04 151,702
Jan 25, 2024 7.06 7.10 6.94 7.08 7.08 79,988
Jan 24, 2024 6.80 6.98 6.70 6.86 6.86 44,480
Jan 23, 2024 7.10 7.10 6.84 6.88 6.88 47,348
Jan 22, 2024 7.14 7.24 7.00 7.16 7.16 10,181
Jan 19, 2024 7.08 7.20 6.98 7.14 7.14 31,126
Jan 18, 2024 7.38 7.44 7.08 7.28 7.28 25,109
Jan 17, 2024 7.46 7.46 7.00 7.22 7.22 27,814
Jan 16, 2024 7.30 7.50 7.30 7.46 7.46 19,942
Jan 15, 2024 7.70 7.70 7.38 7.50 7.50 80,421
Jan 12, 2024 7.46 7.78 7.28 7.76 7.76 19,788
Jan 11, 2024 7.22 7.36 7.20 7.36 7.36 115,971
Jan 10, 2024 7.24 7.48 7.24 7.40 7.40 31,522
Jan 9, 2024 7.52 7.52 7.22 7.36 7.36 49,214
Jan 8, 2024 7.38 7.42 7.26 7.26 7.26 32,815
Jan 5, 2024 7.54 7.54 7.32 7.38 7.38 8,555
Jan 4, 2024 7.96 7.96 7.44 7.54 7.54 16,635
Jan 3, 2024 7.72 8.08 7.42 7.48 7.48 49,798
Jan 2, 2024 7.44 7.78 7.32 7.72 7.72 28,910
Dec 29, 2023 7.32 7.50 7.30 7.46 7.46 113,809
Dec 28, 2023 7.32 7.82 7.16 7.34 7.34 141,224
Dec 27, 2023 7.80 7.98 7.50 7.72 7.72 85,373

Related Tickers

RJF.F Raymond James Financial, Inc.
149.00
+2.76%
 
TORO.L Chenavari Toro Income Fund Ord
0.5575
0.00%
 
GPIV33.SA GP Investments, Ltd.
3.9300
-2.72%
 
G2DI33.SA G2D Investments, Ltd.
1.9600
+0.51%
 
A1B.F Ashmore Group Plc
1.8720
-1.06%
 
CGL.L Castelnau Group Ord
94.00
-2.13%
 
CMPI.L CT Global Managed Portfolio Income Ord
112.50
-0.88%
 
SLFPF abrdn plc
1.7700
0.00%
 
AWEM.L Ashoka WhiteOak Emerging Markets Ord
119.50
-0.42%
 
KST.JO PSG Financial Services Limited
1,960.00
-1.31%