Firefly AB - Price History
Monthly price history for FIRE.ST (Firefly AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK215 | SEK215 |
| April 2024 | SEK198.50 | SEK198.50 |
| March 2024 | SEK188 | SEK188 |
| February 2024 | SEK166.50 | SEK166.50 |
| January 2024 | SEK181 | SEK181 |
| December 2023 | SEK174 | SEK174 |
| November 2023 | SEK159 | SEK159 |
| October 2023 | SEK125 | SEK125 |
| September 2023 | SEK134.50 | SEK134.50 |
| August 2023 | SEK136.50 | SEK136.50 |
| July 2023 | SEK110 | SEK110 |
| June 2023 | SEK113 | SEK113 |
| May 2023 | SEK105.50 | SEK105.50 |
| April 2023 | SEK112 | SEK112 |
| March 2023 | SEK124.70 | SEK128 |
| February 2023 | SEK100.83 | SEK103.50 |
| January 2023 | SEK84.76 | SEK87 |
| December 2022 | SEK85.73 | SEK88 |
| November 2022 | SEK77.75 | SEK79.80 |
| October 2022 | SEK77.94 | SEK80 |
| September 2022 | SEK69.76 | SEK71.60 |
| August 2022 | SEK72.09 | SEK74 |
| July 2022 | SEK82.62 | SEK84.80 |
| June 2022 | SEK79.11 | SEK81.20 |
| May 2022 | SEK83.79 | SEK86 |
| April 2022 | SEK85.73 | SEK88 |
| March 2022 | SEK75.70 | SEK80 |
| February 2022 | SEK73.24 | SEK77.40 |
| January 2022 | SEK73.24 | SEK77.40 |
| December 2021 | SEK80.43 | SEK85 |
| November 2021 | SEK80.81 | SEK85.40 |
| October 2021 | SEK83.46 | SEK88.20 |
| September 2021 | SEK79.67 | SEK84.20 |
| August 2021 | SEK79.11 | SEK83.60 |
| July 2021 | SEK68.89 | SEK72.80 |
| June 2021 | SEK66.05 | SEK69.80 |
| May 2021 | SEK67.18 | SEK71 |
| April 2021 | SEK65.67 | SEK69.40 |
| March 2021 | SEK56.87 | SEK62 |
| February 2021 | SEK54.85 | SEK59.80 |
| January 2021 | SEK53.38 | SEK58.20 |
| December 2020 | SEK53.93 | SEK58.80 |
| November 2020 | SEK52.28 | SEK57 |
| October 2020 | SEK45.68 | SEK49.80 |
| September 2020 | SEK48.61 | SEK53 |
| August 2020 | SEK48.61 | SEK53 |
| July 2020 | SEK46.59 | SEK50.80 |
| June 2020 | SEK43.93 | SEK47.90 |
| May 2020 | SEK43.75 | SEK47.70 |
| April 2020 | SEK42.47 | SEK46.30 |
| March 2020 | SEK34.85 | SEK38 |
| February 2020 | SEK42.83 | SEK46.70 |
| January 2020 | SEK49.53 | SEK54 |
| December 2019 | SEK49.71 | SEK54.20 |
| November 2019 | SEK44.12 | SEK48.10 |
| October 2019 | SEK39.62 | SEK43.20 |
| September 2019 | SEK38.25 | SEK41.70 |
| August 2019 | SEK39.07 | SEK42.60 |
| July 2019 | SEK44.94 | SEK49 |
| June 2019 | SEK44.48 | SEK48.50 |
| May 2019 | SEK44.58 | SEK48.60 |
| April 2019 | SEK48.98 | SEK55.40 |
| March 2019 | SEK43.14 | SEK48.80 |
| February 2019 | SEK41.20 | SEK46.60 |
| January 2019 | SEK39.43 | SEK44.60 |
| December 2018 | SEK36.34 | SEK41.10 |
| November 2018 | SEK38.19 | SEK43.20 |
| October 2018 | SEK40.58 | SEK45.90 |
| September 2018 | SEK43.50 | SEK49.20 |
| August 2018 | SEK42.44 | SEK48 |
| July 2018 | SEK42.17 | SEK47.70 |
| June 2018 | SEK41.29 | SEK46.70 |
| May 2018 | SEK42.26 | SEK47.80 |
| April 2018 | SEK35.91 | SEK42 |
| March 2018 | SEK34.20 | SEK40 |
| February 2018 | SEK33.52 | SEK39.20 |
| January 2018 | SEK32.07 | SEK37.50 |
| December 2017 | SEK30.61 | SEK35.80 |
| November 2017 | SEK31.64 | SEK37 |
| October 2017 | SEK32.49 | SEK38 |
| September 2017 | SEK33.01 | SEK38.60 |
| August 2017 | SEK33.69 | SEK39.40 |
| July 2017 | SEK36.68 | SEK42.90 |
| June 2017 | SEK36 | SEK42.10 |
| May 2017 | SEK33.43 | SEK39.10 |
| April 2017 | SEK31.45 | SEK37.90 |
| March 2017 | SEK30.37 | SEK36.60 |
| February 2017 | SEK30.70 | SEK37 |
| January 2017 | SEK28.62 | SEK34.50 |
| December 2016 | SEK27.63 | SEK33.30 |
| November 2016 | SEK27.30 | SEK32.90 |
| October 2016 | SEK29.45 | SEK35.50 |
| September 2016 | SEK31.11 | SEK37.50 |
| August 2016 | SEK30.78 | SEK37.10 |
| July 2016 | SEK38.91 | SEK46.90 |
| June 2016 | SEK33.93 | SEK40.90 |
| May 2016 | SEK33.19 | SEK40 |
| April 2016 | SEK32.03 | SEK38.60 |
| March 2016 | SEK32.71 | SEK40.70 |
| February 2016 | SEK31.91 | SEK39.70 |
| January 2016 | SEK31.51 | SEK39.20 |
| December 2015 | SEK37.37 | SEK46.50 |
| November 2015 | SEK32.79 | SEK40.80 |
| October 2015 | SEK27.09 | SEK33.70 |
| September 2015 | SEK23.95 | SEK29.80 |
| August 2015 | SEK22.75 | SEK28.30 |
| July 2015 | SEK17.68 | SEK22 |
| June 2015 | SEK17.20 | SEK21.40 |
| May 2015 | SEK18.81 | SEK23.40 |
| April 2015 | SEK16.56 | SEK20.60 |
| March 2015 | SEK14.61 | SEK18.70 |
| February 2015 | SEK13.52 | SEK17.30 |
| January 2015 | SEK12.66 | SEK16.20 |
| December 2014 | SEK12.89 | SEK16.50 |
| November 2014 | SEK12.27 | SEK15.70 |
| October 2014 | SEK14.14 | SEK18.10 |
| September 2014 | SEK15.94 | SEK20.40 |
| August 2014 | SEK16.17 | SEK20.70 |
| July 2014 | SEK21.56 | SEK27.60 |
| June 2014 | SEK19.69 | SEK25.20 |
| May 2014 | SEK19.85 | SEK25.40 |
| April 2014 | SEK19.38 | SEK24.80 |
| March 2014 | SEK17.23 | SEK22.50 |
| February 2014 | SEK16.15 | SEK21.10 |
| January 2014 | SEK16.54 | SEK21.60 |
| December 2013 | SEK17.99 | SEK23.50 |
| November 2013 | SEK13.02 | SEK17 |
| October 2013 | SEK10.80 | SEK14.10 |
| September 2013 | SEK10.91 | SEK14.25 |
| August 2013 | SEK11.14 | SEK14.55 |
| July 2013 | SEK12.17 | SEK15.90 |
| June 2013 | SEK11.79 | SEK15.40 |
| May 2013 | SEK9.30 | SEK12.15 |
| April 2013 | SEK9.03 | SEK11.80 |
| March 2013 | SEK8.38 | SEK10.95 |
| February 2013 | SEK7.96 | SEK10.40 |
| January 2013 | SEK8.61 | SEK11.25 |
| December 2012 | SEK7.89 | SEK10.30 |
| November 2012 | SEK8.42 | SEK11 |
| October 2012 | SEK8.04 | SEK10.50 |
| September 2012 | SEK9.19 | SEK12 |
| August 2012 | SEK11.10 | SEK14.50 |
| July 2012 | SEK11.56 | SEK15.10 |
| June 2012 | SEK10.76 | SEK14.05 |
| May 2012 | SEK11.48 | SEK15 |
| April 2012 | SEK11.55 | SEK15.60 |
| March 2012 | SEK12.59 | SEK17 |
| February 2012 | SEK11.18 | SEK15.10 |
| January 2012 | SEK13.33 | SEK18 |
| December 2011 | SEK12.59 | SEK17 |
| November 2011 | SEK11.48 | SEK15.50 |
| October 2011 | SEK11.07 | SEK14.95 |
| September 2011 | SEK11.11 | SEK15 |
| August 2011 | SEK10.88 | SEK14.70 |
| July 2011 | SEK13.62 | SEK18.40 |
| June 2011 | SEK12.22 | SEK16.50 |
| May 2011 | SEK12.59 | SEK17 |
| April 2011 | SEK11.45 | SEK16.30 |
| March 2011 | SEK10.32 | SEK14.70 |
| February 2011 | SEK11.37 | SEK16.20 |
| January 2011 | SEK11.80 | SEK16.80 |
| December 2010 | SEK11.59 | SEK16.50 |
| November 2010 | SEK11.45 | SEK16.30 |
| October 2010 | SEK11.94 | SEK17 |
| September 2010 | SEK11.94 | SEK17 |
| August 2010 | SEK12.57 | SEK17.90 |
| July 2010 | SEK13.13 | SEK18.70 |
| June 2010 | SEK14.32 | SEK20.40 |
| May 2010 | SEK14.04 | SEK20 |
| April 2010 | SEK15.80 | SEK22.50 |
| March 2010 | SEK16.04 | SEK23.80 |
| February 2010 | SEK15.17 | SEK22.50 |
| January 2010 | SEK15.30 | SEK22.70 |
| December 2009 | SEK15.57 | SEK23.10 |
| November 2009 | SEK16.72 | SEK24.80 |
| October 2009 | SEK12.67 | SEK18.80 |
| September 2009 | SEK12 | SEK17.80 |
| August 2009 | SEK11.86 | SEK17.60 |
| July 2009 | SEK10.85 | SEK16.10 |
| June 2009 | SEK10.25 | SEK15.20 |
| May 2009 | SEK10.79 | SEK16 |
| April 2009 | SEK11.46 | SEK17 |
| March 2009 | SEK8.76 | SEK13.60 |
| February 2009 | SEK8.05 | SEK12.50 |
| January 2009 | SEK7.15 | SEK11.10 |
| December 2008 | SEK6.57 | SEK10.20 |
| November 2008 | SEK7.73 | SEK12 |
| October 2008 | SEK7.09 | SEK11 |
| September 2008 | SEK9.73 | SEK15.11 |
| August 2008 | SEK11.60 | SEK18 |
| July 2008 | SEK11.60 | SEK18 |
| June 2008 | SEK11.60 | SEK18 |
| May 2008 | SEK11.60 | SEK18 |
| April 2008 | SEK11.60 | SEK18 |
| March 2008 | SEK11.21 | SEK18 |
| February 2008 | SEK11.21 | SEK18 |
| January 2008 | SEK11.21 | SEK18 |
| December 2007 | SEK11.21 | SEK18 |
FIRE.ST
Price: SEK215
52 week price:
Dividend Yield: 0.02%
Forward Dividend Yield: 2.21%
Payout Ratio: 39.79%
Payout Ratio Range:
Dividend Per Share: 4.75 SEK
Earnings Per Share: 7.54 SEK
P/E Ratio: 26.53
Exchange: STO
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 1.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3