Smart Eye AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 90.000 | 91.400 | 86.100 | 86.100 | 86.100 | 520,012 |
| 2024-08-21 | 96.000 | 98.300 | 89.200 | 89.600 | 89.600 | 1,550,646 |
| 2024-08-20 | 107.60 | 108.60 | 102.20 | 104.40 | 104.40 | 147,265 |
| 2024-08-19 | 107.60 | 108.80 | 106.40 | 107.60 | 107.60 | 75,646 |
| 2024-08-16 | 111.00 | 112.80 | 107.20 | 107.60 | 107.60 | 199,865 |
| 2024-08-15 | 106.60 | 110.00 | 103.80 | 110.00 | 110.00 | 194,060 |
| 2024-08-14 | 96.500 | 106.80 | 96.500 | 106.60 | 106.60 | 687,504 |
| 2024-08-13 | 99.200 | 99.800 | 96.000 | 96.500 | 96.500 | 76,523 |
| 2024-08-12 | 96.100 | 99.800 | 96.000 | 99.200 | 99.200 | 110,220 |
| 2024-08-09 | 95.000 | 97.200 | 94.500 | 96.100 | 96.100 | 91,186 |
| 2024-08-08 | 93.800 | 95.300 | 91.100 | 94.400 | 94.400 | 92,719 |
| 2024-08-07 | 90.200 | 95.000 | 90.200 | 94.300 | 94.300 | 137,061 |
| 2024-08-06 | 91.600 | 92.800 | 88.500 | 90.000 | 90.000 | 131,101 |
| 2024-08-05 | 88.900 | 91.300 | 80.200 | 90.000 | 90.000 | 461,546 |
| 2024-08-02 | 98.700 | 98.700 | 92.500 | 93.400 | 93.400 | 197,079 |
| 2024-08-01 | 103.80 | 104.00 | 98.900 | 99.500 | 99.500 | 82,817 |
| 2024-07-31 | 103.60 | 104.40 | 102.60 | 103.80 | 103.80 | 76,690 |
| 2024-07-30 | 102.20 | 103.80 | 101.40 | 103.60 | 103.60 | 55,723 |
| 2024-07-29 | 100.60 | 103.40 | 100.60 | 102.00 | 102.00 | 49,010 |
| 2024-07-26 | 99.400 | 101.80 | 99.200 | 100.20 | 100.20 | 50,933 |
| 2024-07-25 | 100.20 | 100.40 | 93.500 | 99.800 | 99.800 | 93,200 |
| 2024-07-24 | 101.80 | 102.00 | 100.20 | 100.20 | 100.20 | 46,986 |
| 2024-07-23 | 101.20 | 102.60 | 100.00 | 102.20 | 102.20 | 55,717 |
| 2024-07-22 | 96.500 | 102.80 | 96.500 | 101.20 | 101.20 | 180,184 |
| 2024-07-19 | 98.500 | 99.300 | 95.100 | 96.500 | 96.500 | 94,518 |
| 2024-07-18 | 98.600 | 100.80 | 97.800 | 98.500 | 98.500 | 66,056 |
| 2024-07-17 | 100.80 | 100.80 | 98.500 | 98.500 | 98.500 | 62,928 |
| 2024-07-16 | 99.000 | 100.20 | 98.100 | 100.00 | 100.00 | 60,944 |
| 2024-07-15 | 100.60 | 101.00 | 98.600 | 99.500 | 99.500 | 63,165 |
| 2024-07-12 | 100.00 | 101.00 | 98.800 | 100.60 | 100.60 | 94,568 |
| 2024-07-11 | 99.700 | 101.00 | 96.600 | 100.00 | 100.00 | 91,474 |
| 2024-07-10 | 100.40 | 101.00 | 99.400 | 99.400 | 99.400 | 46,042 |
| 2024-07-09 | 101.60 | 102.20 | 100.20 | 100.40 | 100.40 | 41,131 |
| 2024-07-08 | 100.60 | 103.20 | 100.00 | 101.40 | 101.40 | 33,699 |
| 2024-07-05 | 103.20 | 104.00 | 100.40 | 100.60 | 100.60 | 44,631 |
| 2024-07-04 | 99.000 | 103.40 | 99.000 | 103.20 | 103.20 | 48,610 |
| 2024-07-03 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 56,445 |
| 2024-07-02 | 102.00 | 103.00 | 100.00 | 100.20 | 100.20 | 39,730 |
| 2024-07-01 | 103.60 | 104.00 | 100.60 | 101.80 | 101.80 | 43,859 |
| 2024-06-28 | 103.40 | 104.60 | 101.80 | 103.40 | 103.40 | 100,929 |
| 2024-06-27 | 99.400 | 103.60 | 99.000 | 102.80 | 102.80 | 52,864 |
| 2024-06-26 | 99.600 | 102.00 | 98.400 | 99.400 | 99.400 | 51,664 |
| 2024-06-25 | 100.40 | 100.40 | 98.200 | 99.600 | 99.600 | 101,312 |
| 2024-06-24 | 102.60 | 102.60 | 100.00 | 100.40 | 100.40 | 90,235 |
| 2024-06-20 | 103.60 | 106.00 | 102.20 | 102.60 | 102.60 | 81,049 |
| 2024-06-19 | 101.40 | 104.40 | 100.80 | 103.60 | 103.60 | 73,896 |
| 2024-06-18 | 103.60 | 105.00 | 101.00 | 101.40 | 101.40 | 80,116 |
| 2024-06-17 | 106.40 | 108.80 | 103.20 | 103.60 | 103.60 | 125,633 |
| 2024-06-14 | 110.60 | 111.20 | 104.60 | 106.20 | 106.20 | 166,038 |
| 2024-06-13 | 114.00 | 114.00 | 110.20 | 110.40 | 110.40 | 102,637 |
| 2024-06-12 | 110.60 | 114.80 | 110.00 | 114.00 | 114.00 | 100,460 |
| 2024-06-11 | 113.60 | 114.00 | 109.80 | 110.60 | 110.60 | 95,737 |
| 2024-06-10 | 110.00 | 113.60 | 108.00 | 113.60 | 113.60 | 133,082 |
| 2024-06-07 | 109.80 | 114.00 | 107.40 | 109.80 | 109.80 | 196,916 |
| 2024-06-05 | 107.80 | 110.40 | 104.20 | 109.40 | 109.40 | 216,108 |
| 2024-06-04 | 107.00 | 109.80 | 105.80 | 107.40 | 107.40 | 111,467 |
| 2024-06-03 | 106.20 | 109.00 | 105.20 | 107.40 | 107.40 | 97,277 |
| 2024-05-31 | 109.40 | 111.20 | 103.20 | 106.00 | 106.00 | 233,355 |
| 2024-05-30 | 106.80 | 110.00 | 105.20 | 109.20 | 109.20 | 188,778 |
| 2024-05-29 | 106.00 | 107.80 | 104.80 | 106.80 | 106.80 | 217,592 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.