Nasdaq Stockholm · FIRE · stock
Firefly AB (publ) (FIRE) stock price history
Every Nasdaq Stockholm trading session of Firefly AB (publ) from Dec 17, 2007 to Sep 28, 2026: 4,716 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FIRE adjusted close, 2007 to 2026
- SEK 212.45
- All time high, 2024
- SEK 207.74
- 52 week high, SEK 152.50 low
- 4,716
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
FIRE key facts
- Firefly AB (publ) (FIRE) closed at SEK 177.50 on Sep 28, 2026 on Nasdaq Stockholm.
- FIRE's all time high close is SEK 212.45, set on May 29, 2024; its all time low close is SEK 5.83 on Dec 19, 2008.
- FIRE's 52 week range is SEK 152.50 to SEK 207.74.
- FIRE returned +4.4% over the year to Sep 28, 2026 and +167.1% over five years.
- Over ten years FIRE returned +537%, +20.3% a year compounded.
- FIRE's deepest drawdown was -60.9% from Nov 18, 2009 to Dec 10, 2012.
- DataCedar holds 4,716 daily sessions of FIRE history from Dec 17, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FIRE price chart, 2007 to 2026
FIRE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -0.3% |
| 6 months | -0.5% |
| Year to date | -6.0% |
| 1 year | +4.4% |
| 3 years | +47.3% |
| 5 years | +167.1% |
| 10 years | +536.8% |
| Since Dec 17, 2007 | +1,667% |
| Compound annual growth, 18.8 years | +16.5% |
FIRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 212.45 on May 29, 2024
- All time low close
- SEK 5.83 on Dec 19, 2008
- 52 week high
- SEK 207.74 on Nov 13, 2025
- 52 week low
- SEK 152.50 on May 7, 2026
- Deepest drawdown
- -60.9% from Nov 18, 2009 to Dec 10, 2012, recovered May 13, 2014
- Best single session
- +41.6% on Nov 16, 2009
- Worst single session
- -27.3% on Nov 13, 2012
- Volatility, 1 year annualised
- 31.6%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2007
- 17.7×
- Best calendar year
- 2015, +190%
- Worst calendar year
- 2008, -41%
FIRE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 17, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 183.00 | SEK 199.50 | SEK 152.50 | SEK 177.50 | -6.0% | 347.2K | 186 |
| 2025 | SEK 170.32 | SEK 207.74 | SEK 145.60 | SEK 188.86 | +7.4% | 468.6K | 249 |
| 2024 | SEK 155.88 | SEK 217.94 | SEK 137.96 | SEK 175.82 | +12.8% | 1.1M | 251 |
| 2023 | SEK 76.98 | SEK 164.84 | SEK 70.70 | SEK 155.88 | +103.0% | 1M | 251 |
| 2022 | SEK 71.21 | SEK 84.66 | SEK 54.42 | SEK 76.81 | +6.6% | 617.3K | 253 |
| 2021 | SEK 48.48 | SEK 80.53 | SEK 45.19 | SEK 72.06 | +49.1% | 1.3M | 253 |
| 2020 | SEK 45.85 | SEK 48.97 | SEK 26.29 | SEK 48.32 | +8.5% | 1.4M | 252 |
| 2019 | SEK 32.55 | SEK 48.63 | SEK 32.47 | SEK 44.54 | +36.8% | 1.6M | 247 |
| 2018 | SEK 27.19 | SEK 41.03 | SEK 26.89 | SEK 32.55 | +18.7% | 1.6M | 252 |
| 2017 | SEK 24.75 | SEK 34.47 | SEK 24.38 | SEK 27.42 | +10.8% | 1.3M | 253 |
| 2016 | SEK 33.48 | SEK 37.16 | SEK 23.12 | SEK 24.75 | -26.1% | 2M | 253 |
| 2015 | SEK 11.13 | SEK 34.06 | SEK 10.43 | SEK 33.48 | +189.9% | 2.1M | 251 |
| 2014 | SEK 17.08 | SEK 20.65 | SEK 10.39 | SEK 11.55 | -28.3% | 1.7M | 249 |
| 2013 | SEK 7.37 | SEK 17.83 | SEK 6.58 | SEK 16.12 | +128.2% | 961.5K | 250 |
| 2012 | SEK 11.28 | SEK 11.94 | SEK 6.96 | SEK 7.06 | -37.4% | 290.6K | 250 |
| 2011 | SEK 10.69 | SEK 13.27 | SEK 8.62 | SEK 11.28 | +8.7% | 276.3K | 253 |
| 2010 | SEK 14.01 | SEK 14.78 | SEK 8.90 | SEK 10.38 | -25.6% | 492.8K | 253 |
| 2009 | SEK 5.89 | SEK 18.12 | SEK 5.89 | SEK 13.95 | +136.9% | 982.4K | 251 |
| 2008 | SEK 10.04 | SEK 10.39 | SEK 5.66 | SEK 5.89 | -41.4% | 33.9K | 252 |
| 2007 | SEK 10.04 | SEK 10.04 | SEK 10.04 | SEK 10.04 | n/a | 1 | 7 |
FIRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 177.50 | +0.9% |
| August 2026 | SEK 176.00 | +6.0% |
| July 2026 | SEK 166.00 | -4.6% |
| June 2026 | SEK 174.00 | +6.1% |
| May 2026 | SEK 164.00 | -8.6% |
| April 2026 | SEK 179.42 | +0.5% |
| March 2026 | SEK 178.47 | -0.8% |
| February 2026 | SEK 179.98 | -4.7% |
| January 2026 | SEK 188.86 | 0.0% |
| December 2025 | SEK 188.86 | 0.0% |
| November 2025 | SEK 188.86 | +1.5% |
| October 2025 | SEK 186.03 | +5.6% |
About the FIRE data
Daily bars. 4,716 sessions from Dec 17, 2007 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FIRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
FIRE share price history
