Smart Eye AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 106.00 | 107.80 | 104.80 | 106.80 | 106.80 | 217,592 |
| 2024-05-28 | 97.800 | 106.60 | 97.000 | 106.00 | 106.00 | 404,031 |
| 2024-05-27 | 97.000 | 98.600 | 95.900 | 97.800 | 97.800 | 59,996 |
| 2024-05-24 | 94.600 | 98.000 | 93.200 | 97.000 | 97.000 | 94,551 |
| 2024-05-23 | 100.20 | 100.40 | 94.300 | 94.700 | 94.700 | 220,580 |
| 2024-05-22 | 98.000 | 102.80 | 98.000 | 99.600 | 99.600 | 338,928 |
| 2024-05-21 | 98.000 | 99.800 | 96.200 | 97.800 | 97.800 | 194,424 |
| 2024-05-20 | 90.800 | 98.100 | 90.800 | 98.000 | 98.000 | 342,778 |
| 2024-05-17 | 90.400 | 91.700 | 89.100 | 90.700 | 90.700 | 94,502 |
| 2024-05-16 | 89.500 | 92.700 | 89.300 | 90.000 | 90.000 | 215,454 |
| 2024-05-15 | 87.400 | 92.100 | 85.500 | 89.400 | 89.400 | 410,745 |
| 2024-05-14 | 80.000 | 87.200 | 79.200 | 86.300 | 86.300 | 715,010 |
| 2024-05-13 | 79.600 | 80.100 | 77.600 | 79.600 | 79.600 | 127,471 |
| 2024-05-10 | 79.900 | 80.700 | 78.100 | 79.600 | 79.600 | 137,664 |
| 2024-05-08 | 80.000 | 81.000 | 78.600 | 79.900 | 79.900 | 73,319 |
| 2024-05-07 | 81.700 | 81.800 | 78.600 | 79.900 | 79.900 | 108,883 |
| 2024-05-06 | 81.600 | 81.900 | 78.800 | 81.700 | 81.700 | 190,774 |
| 2024-05-03 | 79.100 | 81.900 | 78.000 | 81.900 | 81.900 | 101,697 |
| 2024-05-02 | 81.200 | 81.200 | 78.700 | 79.000 | 79.000 | 80,866 |
| 2024-04-30 | 82.000 | 82.100 | 79.600 | 81.200 | 81.200 | 37,148 |
| 2024-04-29 | 80.000 | 82.400 | 79.400 | 82.000 | 82.000 | 74,722 |
| 2024-04-26 | 77.600 | 81.000 | 77.600 | 80.300 | 80.300 | 113,667 |
| 2024-04-25 | 80.800 | 80.900 | 77.000 | 77.700 | 77.700 | 124,545 |
| 2024-04-24 | 81.900 | 82.000 | 80.700 | 81.000 | 81.000 | 60,950 |
| 2024-04-23 | 80.400 | 82.800 | 80.400 | 81.900 | 81.900 | 130,004 |
| 2024-04-22 | 78.200 | 81.700 | 78.200 | 80.200 | 80.200 | 181,738 |
| 2024-04-19 | 77.500 | 78.200 | 75.500 | 78.100 | 78.100 | 138,062 |
| 2024-04-18 | 78.200 | 78.600 | 77.100 | 77.900 | 77.900 | 92,261 |
| 2024-04-17 | 78.400 | 79.500 | 76.900 | 78.200 | 78.200 | 149,608 |
| 2024-04-16 | 77.900 | 78.700 | 77.000 | 77.600 | 77.600 | 136,748 |
| 2024-04-15 | 78.500 | 81.800 | 76.600 | 78.400 | 78.400 | 243,305 |
| 2024-04-12 | 80.300 | 81.000 | 76.100 | 77.700 | 77.700 | 286,027 |
| 2024-04-11 | 79.700 | 80.500 | 77.700 | 79.200 | 79.200 | 182,453 |
| 2024-04-10 | 81.300 | 82.000 | 78.500 | 79.700 | 79.700 | 204,613 |
| 2024-04-09 | 84.200 | 84.500 | 81.100 | 81.200 | 81.200 | 277,434 |
| 2024-04-08 | 86.100 | 86.100 | 83.600 | 84.500 | 84.500 | 104,198 |
| 2024-04-05 | 84.000 | 86.200 | 82.700 | 86.200 | 86.200 | 162,872 |
| 2024-04-04 | 81.200 | 86.100 | 81.200 | 85.000 | 85.000 | 207,997 |
| 2024-04-03 | 83.100 | 83.600 | 80.500 | 83.200 | 83.200 | 215,148 |
| 2024-04-02 | 83.900 | 84.600 | 83.000 | 83.100 | 83.100 | 159,339 |
| 2024-03-28 | 85.300 | 86.000 | 83.400 | 83.900 | 83.900 | 204,644 |
| 2024-03-27 | 87.000 | 88.150 | 84.150 | 84.750 | 84.750 | 250,960 |
| 2024-03-26 | 86.100 | 89.000 | 84.350 | 86.900 | 86.900 | 312,696 |
| 2024-03-25 | 84.300 | 86.750 | 84.000 | 86.000 | 86.000 | 361,310 |
| 2024-03-22 | 87.650 | 89.850 | 82.750 | 83.550 | 83.550 | 1,870,788 |
| 2024-03-21 | 96.600 | 98.000 | 95.000 | 95.250 | 95.250 | 143,920 |
| 2024-03-20 | 91.150 | 97.950 | 88.300 | 96.250 | 96.250 | 744,316 |
| 2024-03-19 | 100.00 | 100.20 | 90.250 | 90.800 | 90.800 | 540,469 |
| 2024-03-18 | 98.500 | 102.80 | 97.800 | 100.10 | 100.10 | 224,789 |
| 2024-03-15 | 96.000 | 99.000 | 95.050 | 98.500 | 98.500 | 189,036 |
| 2024-03-14 | 98.000 | 98.700 | 95.250 | 96.100 | 96.100 | 202,624 |
| 2024-03-13 | 92.000 | 98.500 | 92.000 | 97.550 | 97.550 | 416,517 |
| 2024-03-12 | 87.850 | 90.450 | 87.100 | 88.900 | 88.900 | 90,914 |
| 2024-03-11 | 88.600 | 91.400 | 87.150 | 87.850 | 87.850 | 98,293 |
| 2024-03-08 | 88.950 | 90.500 | 87.600 | 88.950 | 88.950 | 101,989 |
| 2024-03-07 | 86.800 | 89.850 | 83.900 | 88.900 | 88.900 | 201,403 |
| 2024-03-06 | 85.500 | 88.200 | 85.250 | 87.200 | 87.200 | 107,049 |
| 2024-03-05 | 88.800 | 90.250 | 85.050 | 85.500 | 85.500 | 182,122 |
| 2024-03-04 | 90.550 | 90.550 | 88.000 | 89.000 | 89.000 | 239,225 |
| 2024-03-01 | 95.500 | 95.750 | 90.150 | 91.200 | 91.200 | 304,382 |
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.