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
2022-12-30 90.00 90.00 85.20 88.00 0.0M
2022-12-29 83.00 85.40 83.00 84.80 0.0M
2022-12-28 81.60 83.20 80.20 82.40 0.0M
2022-12-27 82.20 82.20 81.40 82.20 0.0M
2022-12-23 81.60 83.20 81.60 83.20 0.0M
2022-12-22 79.80 81.60 79.80 81.40 0.0M
2022-12-21 81.40 81.40 78.00 79.80 0.0M
2022-12-20 81.40 81.60 77.20 78.20 0.0M
2022-12-19 78.00 81.60 78.00 81.20 0.0M
2022-12-16 77.80 79.00 77.80 79.00 0.0M
2022-12-15 78.20 80.60 78.00 80.60 0.0M
2022-12-14 77.80 79.80 77.80 78.20 0.0M
2022-12-13 79.40 80.40 79.40 80.40 0.0M
2022-12-12 80.00 80.60 78.20 79.40 0.0M
2022-12-09 80.00 83.00 78.40 80.00 0.0M
2022-12-08 79.00 83.20 79.00 80.00 0.0M
2022-12-07 80.00 80.00 77.60 79.20 0.0M
2022-12-06 83.20 83.20 78.40 80.00 0.0M
2022-12-05 82.80 83.40 81.00 83.40 0.0M
2022-12-02 79.60 82.20 77.40 81.00 0.0M
2022-12-01 79.80 80.60 78.20 80.60 0.0M
2022-11-30 77.20 79.80 76.20 79.80 0.0M
2022-11-29 77.20 80.00 77.20 80.00 0.0M
2022-11-28 78.00 79.00 75.00 77.20 0.0M
2022-11-25 76.60 80.40 76.60 79.20 0.0M
2022-11-24 80.80 80.80 76.00 78.20 0.0M
2022-11-23 79.00 80.60 79.00 80.40 0.0M
2022-11-22 79.20 79.80 77.00 79.60 0.0M
2022-11-21 78.20 80.20 78.20 78.80 0.0M
2022-11-18 78.40 80.60 78.20 80.40 0.0M
2022-11-17 80.40 80.40 77.20 77.20 0.0M
2022-11-16 81.00 81.00 77.80 80.00 0.0M
2022-11-15 81.00 81.00 79.40 81.00 0.0M
2022-11-14 80.00 82.80 78.20 81.00 0.0M
2022-11-11 85.00 86.80 80.00 80.00 0.0M
2022-11-10 80.20 85.00 80.20 81.20 0.0M
2022-11-09 78.20 83.80 77.80 80.00 0.0M
2022-11-08 84.00 84.00 77.60 78.40 0.0M
2022-11-07 78.40 80.40 77.00 79.20 0.0M
2022-11-04 80.00 82.00 77.80 78.40 0.0M
2022-11-03 82.00 82.00 78.20 79.60 0.0M
2022-11-02 83.80 83.80 79.00 81.80 0.0M
2022-11-01 80.00 83.80 78.20 81.00 0.0M
2022-10-31 84.80 84.80 79.00 80.00 0.0M
2022-10-28 84.60 84.60 80.40 82.00 0.0M
2022-10-27 84.40 84.60 80.80 84.60 0.0M
2022-10-26 84.00 84.40 82.60 83.80 0.0M
2022-10-25 81.20 82.00 78.80 82.00 0.0M
2022-10-24 69.00 81.60 69.00 77.80 0.0M
2022-10-21 71.00 73.40 69.80 70.20 0.0M
2022-10-20 73.60 73.60 71.00 71.00 0.0M
2022-10-19 70.00 73.60 70.00 72.20 0.0M
2022-10-18 72.40 73.60 72.40 73.00 0.0M
2022-10-17 73.00 73.00 67.00 72.40 0.0M
2022-10-14 71.20 73.40 70.40 73.40 0.0M
2022-10-13 69.20 72.60 69.20 72.40 0.0M
2022-10-12 72.60 72.60 70.40 72.00 0.0M
2022-10-11 73.60 73.60 67.80 72.40 0.0M
2022-10-10 68.20 73.80 68.20 73.80 0.0M
2022-10-07 71.20 71.80 69.00 70.40 0.0M
2022-10-06 75.00 75.00 75.00 75.00 0.0M
2022-10-05 72.80 74.60 70.00 74.60 0.0M
2022-10-04 73.00 73.20 69.60 73.00 0.0M
2022-10-03 71.60 72.20 70.00 72.20 0.0M
2022-09-30 69.20 71.80 69.20 71.60 0.0M
2022-09-29 72.40 72.40 69.00 72.00 0.0M
2022-09-28 75.20 75.20 69.00 72.60 0.0M
2022-09-27 74.00 75.20 72.20 75.20 0.0M
2022-09-26 74.60 74.60 72.00 74.00 0.0M
2022-09-23 72.00 75.40 68.20 74.40 0.0M
2022-09-22 75.60 75.80 74.80 74.80 0.0M
2022-09-21 75.80 75.80 68.40 72.40 0.0M
2022-09-20 72.20 72.20 68.00 70.20 0.0M
2022-09-19 70.20 70.20 68.00 69.80 0.0M
2022-09-16 72.20 72.20 70.00 71.00 0.0M
2022-09-15 74.00 74.00 72.20 72.20 0.0M
2022-09-14 73.00 74.60 72.20 74.60 0.0M
2022-09-13 72.00 76.00 72.00 76.00 0.0M
2022-09-12 74.80 76.00 72.00 74.00 0.0M
2022-09-09 74.00 74.80 72.00 74.80 0.0M
2022-09-08 72.60 74.80 72.00 74.80 0.0M
2022-09-07 73.20 75.40 72.20 73.40 0.0M
2022-09-06 73.40 75.80 73.00 73.40 0.0M
2022-09-05 76.00 76.00 72.00 75.80 0.0M
2022-09-02 72.00 76.00 70.00 76.00 0.0M
2022-09-01 74.00 75.00 71.00 73.40 0.0M
2022-08-31 78.00 79.40 74.00 74.00 0.0M
2022-08-30 77.00 78.00 76.00 76.20 0.0M
2022-08-29 78.00 78.00 75.00 77.00 0.0M
2022-08-26 81.60 82.80 78.00 78.80 0.0M
2022-08-25 79.40 84.80 79.00 80.80 0.0M
2022-08-24 85.80 85.80 77.60 79.00 0.0M
2022-08-23 83.60 86.20 83.60 85.80 0.0M
2022-08-22 85.00 85.40 83.20 83.60 0.0M
2022-08-19 84.00 86.40 83.00 85.00 0.0M
2022-08-18 86.40 86.40 84.40 84.40 0.0M
2022-08-17 86.00 87.00 83.40 85.00 0.0M
2022-08-16 87.80 87.80 83.60 85.80 0.0M
2022-08-15 85.00 85.00 83.40 85.00 0.0M
2022-08-12 86.80 87.60 85.40 85.40 0.0M
2022-08-11 84.00 87.40 84.00 84.80 0.0M
2022-08-10 86.00 86.60 83.00 84.00 0.0M
2022-08-09 86.40 86.40 84.00 84.80 0.0M
2022-08-08 85.40 88.00 85.40 86.40 0.0M
2022-08-05 85.40 85.40 84.00 85.40 0.0M
2022-08-04 86.80 88.00 85.20 85.60 0.0M
2022-08-03 86.40 87.00 85.00 85.00 0.0M
2022-08-02 85.00 86.80 84.80 86.40 0.0M
2022-08-01 85.20 88.00 84.80 84.80 0.0M
2022-07-29 84.60 84.80 84.20 84.80 0.0M
2022-07-28 84.40 85.00 84.00 84.00 0.0M
2022-07-27 84.60 84.80 83.40 84.40 0.0M
2022-07-26 84.40 85.00 84.00 84.60 0.0M
2022-07-25 85.00 85.00 82.20 84.00 0.0M
2022-07-22 85.20 86.00 85.20 86.00 0.0M
2022-07-21 84.60 85.20 83.00 85.20 0.0M
2022-07-20 83.20 85.20 83.20 85.20 0.0M
2022-07-19 85.20 85.20 82.80 82.80 0.0M
2022-07-18 81.00 84.80 81.00 82.60 0.0M
2022-07-15 82.00 83.80 81.60 82.60 0.0M
2022-07-14 84.60 84.60 84.20 84.40 0.0M
2022-07-13 82.00 84.80 82.00 84.80 0.0M
2022-07-12 81.60 82.40 81.60 82.40 0.0M
2022-07-11 85.00 85.00 81.00 82.40 0.0M
2022-07-08 83.20 85.80 81.00 84.00 0.0M
2022-07-07 84.80 85.40 78.40 85.00 0.0M
2022-07-06 80.80 84.60 80.80 84.60 0.0M
2022-07-05 84.80 84.80 77.00 81.20 0.0M
2022-07-04 82.00 84.80 82.00 84.60 0.0M
2022-07-01 81.20 84.80 81.20 82.00 0.0M
2022-06-30 83.80 83.80 80.00 81.20 0.0M
2022-06-29 85.60 85.60 81.40 83.80 0.0M
2022-06-28 88.00 88.00 82.40 85.60 0.0M
2022-06-27 87.60 88.20 83.00 88.00 0.0M
2022-06-23 84.20 89.00 82.40 87.60 0.0M
2022-06-22 87.60 92.80 83.60 84.20 0.0M
2022-06-21 96.60 96.60 87.60 87.60 0.0M
2022-06-20 95.00 97.00 88.80 88.80 0.0M
2022-06-17 90.00 95.40 88.00 95.00 0.0M
2022-06-16 91.00 94.60 88.20 91.80 0.0M
2022-06-15 91.60 93.80 87.20 93.80 0.0M
2022-06-14 93.80 93.80 89.20 91.40 0.0M
2022-06-13 91.60 94.00 88.20 89.00 0.0M
2022-06-10 91.80 96.40 88.60 91.40 0.0M
2022-06-09 84.20 96.80 84.20 92.80 0.0M
2022-06-08 86.00 86.00 84.20 84.40 0.0M
2022-06-07 85.00 85.00 84.00 85.00 0.0M
2022-06-03 86.40 87.80 84.40 87.00 0.0M
2022-06-02 84.20 86.60 84.20 86.40 0.0M
2022-06-01 86.40 86.40 86.00 86.00 0.0M
2022-05-31 83.60 89.00 83.20 86.00 0.0M
2022-05-30 86.00 89.00 83.40 83.40 0.0M
2022-05-27 83.00 86.80 82.20 83.20 0.0M
2022-05-25 84.00 84.00 80.00 80.00 0.0M
2022-05-24 83.20 86.80 83.00 84.00 0.0M
2022-05-23 83.20 83.20 83.20 83.20 0.0M
2022-05-20 84.80 87.00 83.00 83.00 0.0M
2022-05-19 85.00 85.00 81.00 84.80 0.0M
2022-05-18 84.60 85.00 83.00 85.00 0.0M
2022-05-17 83.00 83.00 83.00 83.00 0.0M
2022-05-16 82.00 83.00 81.00 83.00 0.0M
2022-05-13 82.40 82.40 81.80 81.80 0.0M
2022-05-12 82.40 82.40 81.80 82.00 0.0M
2022-05-11 81.00 83.00 81.00 82.60 0.0M
2022-05-10 81.40 83.60 80.40 83.60 0.0M
2022-05-09 84.20 84.20 80.00 81.40 0.0M
2022-05-06 85.40 85.40 82.00 85.00 0.0M
2022-05-05 87.80 87.80 85.20 87.00 0.0M
2022-05-04 87.20 87.80 85.00 87.20 0.0M
2022-05-03 87.80 87.80 85.20 85.20 0.0M
2022-05-02 87.80 87.80 85.00 85.00 0.0M
2022-04-29 87.80 88.00 84.60 88.00 0.0M
2022-04-28 88.80 89.00 85.00 87.80 0.0M
2022-04-27 88.60 88.80 86.20 88.80 0.0M
2022-04-26 81.00 90.00 81.00 87.00 0.0M
2022-04-25 79.00 79.00 76.20 77.40 0.0M
2022-04-22 78.60 78.60 76.00 78.60 0.0M
2022-04-21 77.60 77.60 77.40 77.40 0.0M
2022-04-20 77.60 78.40 75.20 78.40 0.0M
2022-04-19 78.00 78.00 76.20 77.60 0.0M
2022-04-14 76.00 78.40 76.00 78.40 0.0M
2022-04-13 77.80 77.80 75.00 75.00 0.0M
2022-04-12 77.60 77.80 75.00 75.00 0.0M
2022-04-11 77.80 77.80 75.00 76.00 0.0M
2022-04-08 78.60 78.60 76.20 78.00 0.0M
2022-04-07 77.60 78.60 76.00 76.00 0.0M
2022-04-06 77.60 77.60 77.60 77.60 0.0M
2022-04-05 76.60 79.80 76.20 77.20 0.0M
2022-04-04 75.20 79.80 75.20 75.20 0.0M
2022-04-01 79.80 79.80 75.00 75.00 0.0M
2022-03-31 79.40 82.00 70.40 80.00 0.0M
2022-03-30 79.40 79.40 77.20 79.40 0.0M
2022-03-29 79.40 79.40 78.80 79.40 0.0M
2022-03-28 79.80 79.80 75.00 79.20 0.0M
2022-03-25 73.40 79.40 73.40 79.40 0.0M
2022-03-24 79.60 79.60 73.00 73.00 0.0M
2022-03-23 73.80 77.80 73.60 75.00 0.0M
2022-03-22 78.80 80.20 76.60 76.60 0.0M
2022-03-21 75.20 78.80 75.20 78.80 0.0M
2022-03-18 76.80 76.80 75.00 75.00 0.0M
2022-03-17 77.00 79.80 76.40 76.40 0.0M
2022-03-16 75.00 76.80 75.00 76.60 0.0M
2022-03-15 71.20 74.00 71.20 73.60 0.0M
2022-03-14 75.00 75.20 73.40 73.40 0.0M
2022-03-11 75.00 76.00 75.00 75.00 0.0M
2022-03-10 73.80 75.60 73.00 75.00 0.0M
2022-03-09 74.00 78.20 74.00 76.80 0.0M
2022-03-08 71.80 77.00 71.80 74.00 0.0M
2022-03-07 69.00 72.20 64.20 71.20 0.0M
2022-03-04 73.00 77.00 68.20 69.60 0.0M
2022-03-03 75.40 75.60 73.00 73.00 0.0M
2022-03-02 72.20 75.60 72.20 75.60 0.0M
2022-03-01 78.00 79.80 76.00 76.00 0.0M
2022-02-28 77.20 79.80 72.20 77.40 0.0M
2022-02-25 74.40 80.60 73.80 77.20 0.0M
2022-02-24 74.20 77.80 72.60 77.80 0.0M
2022-02-23 80.80 80.80 77.80 77.80 0.0M
2022-02-22 75.00 79.80 74.00 76.20 0.0M
2022-02-21 80.20 80.20 75.00 76.00 0.0M
2022-02-18 78.00 81.00 77.20 79.80 0.0M
2022-02-17 81.80 81.80 78.40 80.00 0.0M
2022-02-16 76.60 80.40 76.60 80.40 0.0M
2022-02-15 75.60 79.60 75.60 79.40 0.0M
2022-02-14 77.20 77.20 74.20 75.00 0.0M
2022-02-11 76.40 80.20 76.00 77.80 0.0M
2022-02-10 78.00 80.40 78.00 78.20 0.0M
2022-02-09 77.00 80.60 76.80 78.00 0.0M
2022-02-08 76.40 77.80 76.40 77.00 0.0M
2022-02-07 81.00 81.60 77.00 77.00 0.0M
2022-02-04 77.20 81.80 77.20 81.80 0.0M
2022-02-03 78.80 81.80 78.20 81.40 0.0M
2022-02-02 83.40 83.40 76.80 78.80 0.0M
2022-02-01 77.60 77.60 75.00 76.40 0.0M
2022-01-31 77.60 77.80 75.80 77.40 0.0M
2022-01-28 75.60 77.80 75.20 77.60 0.0M
2022-01-27 75.00 78.80 73.20 78.60 0.0M
2022-01-26 79.00 79.80 75.00 75.20 0.0M
2022-01-25 74.80 79.00 74.80 78.00 0.0M
2022-01-24 77.00 78.80 72.00 74.80 0.0M
2022-01-21 78.00 79.00 77.00 77.00 0.0M
2022-01-20 78.80 80.40 76.60 79.00 0.0M
2022-01-19 76.60 78.80 76.60 78.80 0.0M
2022-01-18 77.00 80.80 76.40 79.00 0.0M
2022-01-17 75.60 81.20 75.40 79.60 0.0M
2022-01-14 80.00 80.00 77.60 77.60 0.0M
2022-01-13 83.80 83.80 80.00 83.00 0.0M
2022-01-12 80.00 81.40 79.40 79.80 0.0M
2022-01-11 79.80 81.80 77.40 81.80 0.0M
2022-01-10 80.80 80.80 78.40 80.00 0.0M
2022-01-07 84.00 84.00 76.60 81.60 0.0M
2022-01-05 86.60 86.60 83.80 83.80 0.0M
2022-01-04 86.60 86.60 85.60 85.60 0.0M
2022-01-03 84.00 86.80 84.00 85.00 0.0M