Firefly AB (FFLY)

FFLY
🏛️ Suède →
186.60
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 83.40 85.80 83.40 85.00 0.0M
2021-12-29 81.20 85.40 81.00 84.00 0.0M
2021-12-28 83.80 83.80 81.00 83.00 0.0M
2021-12-27 84.20 84.20 81.60 83.80 0.0M
2021-12-23 80.20 83.80 80.20 83.20 0.0M
2021-12-22 83.20 83.40 81.00 82.80 0.0M
2021-12-21 82.60 83.60 81.20 83.20 0.0M
2021-12-20 81.00 84.00 79.60 83.60 0.0M
2021-12-17 80.20 83.20 80.00 81.00 0.0M
2021-12-16 78.40 80.80 78.40 79.00 0.0M
2021-12-15 78.20 83.00 78.20 81.00 0.0M
2021-12-14 82.60 82.60 79.20 80.40 0.0M
2021-12-13 77.80 82.60 77.80 82.60 0.0M
2021-12-10 83.20 83.20 80.00 83.20 0.0M
2021-12-09 83.00 83.00 80.60 83.00 0.0M
2021-12-08 83.00 83.00 82.60 82.60 0.0M
2021-12-07 81.00 83.40 80.40 82.40 0.0M
2021-12-06 83.00 83.00 79.60 80.40 0.0M
2021-12-03 81.20 83.00 81.20 83.00 0.0M
2021-12-02 85.40 86.80 82.00 82.00 0.0M
2021-12-01 89.60 89.60 82.20 85.40 0.0M
2021-11-30 85.20 85.60 82.40 85.40 0.0M
2021-11-29 85.00 87.80 82.40 84.80 0.0M
2021-11-26 88.80 88.80 83.00 84.80 0.0M
2021-11-25 83.40 88.80 83.40 88.80 0.0M
2021-11-24 91.00 91.00 82.60 85.20 0.0M
2021-11-23 91.20 91.20 84.00 86.00 0.0M
2021-11-22 84.00 92.00 84.00 91.20 0.0M
2021-11-19 85.60 88.00 84.60 86.60 0.0M
2021-11-18 84.00 90.00 83.20 87.00 0.0M
2021-11-17 85.00 85.80 83.00 84.00 0.0M
2021-11-16 83.00 86.80 82.20 85.00 0.0M
2021-11-15 84.40 84.80 81.60 84.80 0.0M
2021-11-12 81.80 84.80 80.00 84.60 0.0M
2021-11-11 86.40 87.20 81.00 82.00 0.0M
2021-11-10 87.80 94.60 87.80 89.60 0.0M
2021-11-09 86.60 88.00 86.60 87.80 0.0M
2021-11-08 84.00 87.40 84.00 86.60 0.0M
2021-11-05 87.40 87.40 83.60 84.00 0.0M
2021-11-04 85.80 87.40 85.00 87.40 0.0M
2021-11-03 86.00 86.80 84.00 85.80 0.0M
2021-11-02 85.00 87.80 85.00 86.00 0.0M
2021-11-01 87.60 87.60 83.20 85.00 0.0M
2021-10-29 85.60 88.20 85.00 88.20 0.0M
2021-10-28 85.80 86.00 84.20 85.60 0.0M
2021-10-27 89.20 95.00 83.00 84.00 0.0M
2021-10-26 86.00 90.80 86.00 88.40 0.0M
2021-10-25 86.00 86.00 85.80 85.80 0.0M
2021-10-22 84.80 85.20 83.00 85.20 0.0M
2021-10-21 80.40 84.80 80.40 84.80 0.0M
2021-10-20 83.40 83.60 80.80 83.00 0.0M
2021-10-19 80.00 84.60 80.00 84.00 0.0M
2021-10-18 83.40 83.40 80.00 83.20 0.0M
2021-10-15 84.00 84.00 81.20 83.00 0.0M
2021-10-14 82.00 83.20 81.00 83.00 0.0M
2021-10-13 83.00 83.00 83.00 83.00 0.0M
2021-10-12 80.60 83.00 80.60 80.80 0.0M
2021-10-11 82.80 82.80 77.00 80.60 0.0M
2021-10-08 82.80 82.80 81.80 81.80 0.0M
2021-10-07 82.00 82.00 80.40 81.80 0.0M
2021-10-06 81.40 82.00 80.60 82.00 0.0M
2021-10-05 81.20 83.40 81.20 81.40 0.0M
2021-10-04 84.00 84.00 81.20 83.00 0.0M
2021-10-01 81.40 84.00 81.40 84.00 0.0M
2021-09-30 80.00 84.80 80.00 84.20 0.0M
2021-09-29 81.20 86.60 80.20 84.20 0.0M
2021-09-28 81.80 81.80 76.80 78.40 0.0M
2021-09-27 83.40 83.80 82.00 82.80 0.0M
2021-09-24 82.40 84.00 82.00 83.40 0.0M
2021-09-23 83.00 83.00 81.40 83.00 0.0M
2021-09-22 82.80 83.60 81.20 83.00 0.0M
2021-09-21 84.00 84.00 80.80 82.80 0.0M
2021-09-20 88.80 88.80 83.20 84.00 0.0M
2021-09-17 88.60 88.80 86.60 87.80 0.0M
2021-09-16 85.00 89.60 85.00 88.00 0.0M
2021-09-15 85.40 87.80 84.60 85.60 0.0M
2021-09-14 88.20 89.80 84.40 85.60 0.0M
2021-09-13 86.00 91.00 86.00 88.20 0.0M
2021-09-10 87.40 88.00 86.00 86.00 0.0M
2021-09-09 87.80 88.00 85.40 86.80 0.0M
2021-09-08 86.00 86.20 84.40 84.60 0.0M
2021-09-07 87.80 87.80 83.00 85.60 0.0M
2021-09-06 87.40 87.40 84.80 86.40 0.0M
2021-09-03 85.80 86.20 83.20 84.60 0.0M
2021-09-02 85.60 85.80 82.60 85.80 0.0M
2021-09-01 83.60 86.60 83.60 83.80 0.0M
2021-08-31 85.00 85.00 82.00 83.60 0.0M
2021-08-30 85.60 86.20 84.80 85.00 0.0M
2021-08-27 87.40 87.40 85.00 85.60 0.0M
2021-08-26 85.60 85.60 84.00 84.00 0.0M
2021-08-25 89.80 89.80 85.60 85.60 0.0M
2021-08-24 85.80 89.00 84.20 85.60 0.0M
2021-08-23 84.80 86.60 84.00 85.60 0.0M
2021-08-20 81.80 84.80 79.80 84.80 0.0M
2021-08-19 83.60 83.60 76.80 83.40 0.0M
2021-08-18 82.00 83.60 80.00 83.60 0.0M
2021-08-17 83.80 83.80 80.20 83.80 0.0M
2021-08-16 88.20 93.80 82.20 83.80 0.0M
2021-08-13 83.00 93.80 81.00 88.20 0.0M
2021-08-12 78.80 85.00 78.00 82.80 0.0M
2021-08-11 77.60 77.80 77.60 77.80 0.0M
2021-08-10 75.40 78.80 75.40 77.60 0.0M
2021-08-09 75.60 75.60 72.80 74.00 0.0M
2021-08-06 73.80 76.60 73.20 75.60 0.0M
2021-08-05 73.80 73.80 73.00 73.00 0.0M
2021-08-04 75.00 78.80 71.40 73.80 0.0M
2021-08-03 71.00 78.80 71.00 75.00 0.3M
2021-08-02 72.60 73.20 70.80 72.80 0.0M
2021-07-30 71.40 72.80 66.80 72.80 0.0M
2021-07-29 71.60 71.80 69.20 70.20 0.0M
2021-07-28 71.80 71.80 69.20 71.40 0.0M
2021-07-27 71.80 71.80 70.00 71.80 0.0M
2021-07-26 72.60 72.60 69.00 71.20 0.0M
2021-07-23 71.60 71.60 70.60 71.60 0.0M
2021-07-22 72.00 72.00 70.40 72.00 0.0M
2021-07-21 70.60 72.40 70.60 72.00 0.0M
2021-07-20 72.00 72.00 70.00 70.00 0.0M
2021-07-19 70.00 72.80 70.00 71.80 0.0M
2021-07-16 73.00 73.80 71.00 72.00 0.0M
2021-07-15 72.20 73.00 71.00 73.00 0.0M
2021-07-14 69.80 72.20 69.80 71.00 0.0M
2021-07-13 72.00 73.00 71.00 72.80 0.0M
2021-07-12 71.40 72.20 70.40 72.20 0.0M
2021-07-09 70.80 71.40 70.80 71.40 0.0M
2021-07-08 71.40 71.40 69.00 70.40 0.0M
2021-07-07 72.00 72.00 69.20 71.40 0.0M
2021-07-06 70.00 71.40 70.00 71.40 0.0M
2021-07-05 71.20 71.60 69.00 69.00 0.0M
2021-07-02 71.40 71.40 68.40 71.20 0.0M
2021-07-01 71.00 71.40 69.40 71.40 0.0M
2021-06-30 69.60 70.00 69.60 69.80 0.0M
2021-06-29 69.00 69.60 68.40 69.40 0.0M
2021-06-28 69.40 69.60 69.40 69.60 0.0M
2021-06-24 68.00 69.80 68.00 69.60 0.0M
2021-06-23 70.80 70.80 68.00 68.00 0.0M
2021-06-22 69.20 69.20 67.40 69.00 0.0M
2021-06-21 68.80 70.80 68.00 68.00 0.0M
2021-06-18 70.60 70.60 68.60 69.80 0.0M
2021-06-17 67.40 69.60 67.40 68.60 0.0M
2021-06-16 70.60 70.60 67.20 67.20 0.0M
2021-06-15 71.00 71.60 70.00 70.00 0.0M
2021-06-14 69.20 70.80 69.20 70.60 0.0M
2021-06-11 71.60 71.60 69.20 69.20 0.0M
2021-06-10 71.60 71.60 71.60 71.60 0.0M
2021-06-09 71.60 71.60 70.00 71.60 0.0M
2021-06-08 69.20 72.00 69.20 71.60 0.0M
2021-06-07 70.20 70.20 67.20 68.00 0.0M
2021-06-04 68.80 70.80 68.80 70.00 0.0M
2021-06-03 70.00 70.00 65.80 68.80 0.0M
2021-06-02 70.80 70.80 69.00 70.00 0.0M
2021-06-01 70.60 70.80 69.40 70.80 0.0M
2021-05-31 71.00 72.00 68.60 71.00 0.0M
2021-05-28 70.60 72.20 69.20 71.00 0.0M
2021-05-27 71.60 71.60 68.80 70.20 0.0M
2021-05-26 71.00 71.60 69.20 69.20 0.0M
2021-05-25 71.80 71.80 67.60 70.40 0.0M
2021-05-24 70.00 72.00 67.40 70.00 0.0M
2021-05-21 69.00 69.00 68.00 68.60 0.0M
2021-05-20 71.80 71.80 68.00 69.00 0.0M
2021-05-19 72.00 72.20 71.00 71.80 0.0M
2021-05-18 68.20 72.20 68.20 71.60 0.0M
2021-05-17 71.00 72.00 69.00 71.00 0.0M
2021-05-14 72.20 72.20 67.00 71.40 0.0M
2021-05-12 70.40 72.40 68.80 72.00 0.0M
2021-05-11 69.60 72.80 67.00 70.40 0.0M
2021-05-10 66.00 69.80 65.80 69.40 0.0M
2021-05-07 65.60 67.00 65.20 66.80 0.0M
2021-05-06 69.20 69.60 64.40 65.60 0.0M
2021-05-05 68.60 69.60 67.00 69.00 0.0M
2021-05-04 69.00 69.20 66.60 68.80 0.0M
2021-05-03 67.00 69.40 66.00 69.00 0.0M
2021-04-30 70.00 70.00 69.20 69.40 0.0M
2021-04-29 70.00 73.00 66.20 69.60 0.0M
2021-04-28 66.60 67.80 66.00 66.00 0.0M
2021-04-27 68.40 69.80 67.00 68.40 0.0M
2021-04-26 65.40 67.00 65.40 67.00 0.0M
2021-04-23 67.60 67.60 65.20 65.20 0.0M
2021-04-22 65.00 65.80 64.20 65.40 0.0M
2021-04-21 65.00 65.00 64.20 65.00 0.0M
2021-04-20 65.00 65.20 64.80 65.00 0.0M
2021-04-19 64.80 66.00 64.80 64.80 0.0M
2021-04-16 66.20 66.20 64.80 64.80 0.0M
2021-04-15 65.60 66.40 65.40 66.20 0.0M
2021-04-14 66.20 67.00 64.80 64.80 0.0M
2021-04-13 65.40 66.20 63.60 66.20 0.0M
2021-04-12 65.60 65.60 65.20 65.20 0.0M
2021-04-09 65.60 65.80 63.80 65.40 0.0M
2021-04-08 67.60 67.60 63.60 65.60 0.0M
2021-04-07 65.40 66.00 64.00 66.00 0.0M
2021-04-06 64.00 68.60 63.60 65.40 0.0M
2021-04-01 62.00 63.80 62.00 63.20 0.0M
2021-03-31 62.20 63.00 62.00 62.00 0.0M
2021-03-30 62.80 62.80 62.20 62.20 0.0M
2021-03-29 63.00 63.00 61.60 62.80 0.0M
2021-03-26 62.80 63.00 62.20 63.00 0.0M
2021-03-25 62.00 63.00 61.60 62.80 0.0M
2021-03-24 63.00 63.00 62.00 62.00 0.0M
2021-03-23 62.20 62.80 62.20 62.80 0.0M
2021-03-22 63.00 63.00 62.20 62.20 0.0M
2021-03-19 62.60 63.00 62.20 63.00 0.0M
2021-03-18 63.00 63.60 62.00 63.00 0.0M
2021-03-17 63.00 63.00 61.80 62.80 0.0M
2021-03-16 61.00 62.80 61.00 62.80 0.0M
2021-03-15 62.40 63.40 60.60 61.80 0.0M
2021-03-12 62.40 62.60 60.80 61.60 0.0M
2021-03-11 61.00 62.20 60.80 62.20 0.0M
2021-03-10 60.20 61.40 60.20 60.40 0.0M
2021-03-09 61.00 61.00 59.60 60.00 0.0M
2021-03-08 59.40 61.20 59.40 61.00 0.0M
2021-03-05 59.00 61.00 59.00 59.80 0.0M
2021-03-04 60.60 61.40 59.00 59.00 0.0M
2021-03-03 61.00 61.00 59.40 60.00 0.0M
2021-03-02 61.00 61.40 60.00 61.20 0.0M
2021-03-01 59.80 61.00 59.00 61.00 0.0M
2021-02-26 58.00 59.80 58.00 59.80 0.0M
2021-02-25 58.60 58.80 58.00 58.00 0.0M
2021-02-24 57.00 58.60 57.00 58.00 0.0M
2021-02-23 59.00 59.00 57.20 57.20 0.0M
2021-02-22 58.00 59.00 57.00 58.00 0.0M
2021-02-19 57.00 60.00 57.00 58.00 0.0M
2021-02-18 55.20 61.60 55.20 57.00 0.0M
2021-02-17 57.00 57.00 56.00 57.00 0.0M
2021-02-16 56.40 56.60 55.00 56.20 0.0M
2021-02-15 57.20 58.00 56.60 57.20 0.0M
2021-02-12 57.20 60.00 57.20 57.40 0.0M
2021-02-11 58.80 58.80 57.00 57.20 0.0M
2021-02-10 57.60 59.00 57.40 58.80 0.0M
2021-02-09 58.00 58.40 57.60 57.60 0.0M
2021-02-08 59.00 59.00 58.00 58.00 0.0M
2021-02-05 58.40 58.80 58.20 58.80 0.0M
2021-02-04 57.40 58.40 57.40 58.40 0.0M
2021-02-03 58.80 58.80 57.60 58.60 0.0M
2021-02-02 59.20 59.20 58.80 58.80 0.0M
2021-02-01 59.60 59.60 57.60 59.20 0.0M
2021-01-29 59.80 59.80 57.40 58.20 0.0M
2021-01-28 58.60 59.80 55.40 59.80 0.0M
2021-01-27 61.40 62.00 59.00 62.00 0.0M
2021-01-26 60.20 63.20 60.00 61.40 0.0M
2021-01-25 60.60 60.80 59.20 59.60 0.0M
2021-01-22 60.00 61.40 59.00 60.60 0.0M
2021-01-21 60.20 60.80 59.20 60.00 0.0M
2021-01-20 61.60 62.00 59.20 59.20 0.0M
2021-01-19 62.20 63.20 60.40 61.60 0.0M
2021-01-18 63.00 63.00 60.40 60.40 0.0M
2021-01-15 61.00 62.40 60.00 61.00 0.0M
2021-01-14 59.80 63.80 59.80 61.00 0.0M
2021-01-13 59.20 59.40 58.80 58.80 0.0M
2021-01-12 59.20 59.80 58.20 58.80 0.0M
2021-01-11 59.20 59.40 57.40 59.20 0.0M
2021-01-08 59.40 59.40 58.20 59.20 0.0M
2021-01-07 58.20 59.60 57.00 58.40 0.0M
2021-01-05 57.40 58.60 57.40 58.40 0.0M
2021-01-04 59.00 59.00 57.20 57.40 0.0M