Smart Eye AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 89.000 | 97.650 | 86.850 | 95.750 | 95.750 | 601,692 |
| 2024-02-28 | 86.700 | 89.900 | 86.600 | 88.700 | 88.700 | 357,302 |
| 2024-02-27 | 81.700 | 86.000 | 80.050 | 85.000 | 85.000 | 210,358 |
| 2024-02-26 | 76.600 | 82.500 | 76.600 | 81.700 | 81.700 | 323,553 |
| 2024-02-23 | 76.000 | 77.500 | 75.000 | 76.600 | 76.600 | 127,946 |
| 2024-02-22 | 79.000 | 79.000 | 72.550 | 76.000 | 76.000 | 369,426 |
| 2024-02-21 | 76.850 | 77.000 | 67.800 | 76.900 | 76.900 | 572,891 |
| 2024-02-20 | 73.400 | 74.050 | 71.100 | 72.500 | 72.500 | 136,609 |
| 2024-02-19 | 74.850 | 75.200 | 72.750 | 73.400 | 73.400 | 117,190 |
| 2024-02-16 | 73.300 | 75.200 | 72.900 | 74.850 | 74.850 | 85,705 |
| 2024-02-15 | 75.800 | 77.000 | 71.600 | 73.300 | 73.300 | 159,837 |
| 2024-02-14 | 75.000 | 76.150 | 73.900 | 75.800 | 75.800 | 52,526 |
| 2024-02-13 | 76.700 | 77.650 | 73.700 | 74.550 | 74.550 | 76,732 |
| 2024-02-12 | 76.000 | 78.000 | 74.900 | 76.450 | 76.450 | 83,610 |
| 2024-02-09 | 74.900 | 76.700 | 74.550 | 75.650 | 75.650 | 61,302 |
| 2024-02-08 | 73.750 | 76.350 | 73.750 | 75.000 | 75.000 | 119,424 |
| 2024-02-07 | 73.050 | 74.250 | 71.750 | 73.500 | 73.500 | 97,116 |
| 2024-02-06 | 73.250 | 73.950 | 72.100 | 73.050 | 73.050 | 113,732 |
| 2024-02-05 | 74.200 | 74.900 | 73.150 | 73.250 | 73.250 | 87,480 |
| 2024-02-02 | 76.400 | 77.350 | 73.200 | 74.050 | 74.050 | 200,515 |
| 2024-02-01 | 77.650 | 78.300 | 76.400 | 76.400 | 76.400 | 74,895 |
| 2024-01-31 | 79.000 | 80.250 | 77.100 | 77.650 | 77.650 | 115,716 |
| 2024-01-30 | 81.500 | 81.500 | 77.600 | 79.350 | 79.350 | 111,301 |
| 2024-01-29 | 82.000 | 82.750 | 79.800 | 81.400 | 81.400 | 108,038 |
| 2024-01-26 | 83.300 | 83.300 | 80.400 | 81.900 | 81.900 | 85,433 |
| 2024-01-25 | 83.000 | 84.000 | 80.000 | 83.300 | 83.300 | 132,916 |
| 2024-01-24 | 79.700 | 83.750 | 79.100 | 82.900 | 82.900 | 218,517 |
| 2024-01-23 | 78.800 | 81.950 | 77.450 | 78.750 | 78.750 | 170,853 |
| 2024-01-22 | 77.350 | 79.650 | 77.250 | 78.500 | 78.500 | 100,154 |
| 2024-01-19 | 79.000 | 79.650 | 76.350 | 76.650 | 76.650 | 95,073 |
| 2024-01-18 | 77.450 | 79.200 | 76.300 | 78.700 | 78.700 | 89,546 |
| 2024-01-17 | 77.800 | 77.800 | 75.450 | 77.450 | 77.450 | 137,880 |
| 2024-01-16 | 77.000 | 79.150 | 76.100 | 78.500 | 78.500 | 95,152 |
| 2024-01-15 | 79.000 | 80.350 | 76.800 | 77.350 | 77.350 | 112,065 |
| 2024-01-12 | 75.800 | 78.900 | 75.800 | 78.000 | 78.000 | 112,707 |
| 2024-01-11 | 78.500 | 79.950 | 75.650 | 75.650 | 75.650 | 186,589 |
| 2024-01-10 | 79.750 | 81.850 | 78.400 | 78.500 | 78.500 | 178,008 |
| 2024-01-09 | 77.250 | 79.400 | 76.000 | 79.400 | 79.400 | 191,447 |
| 2024-01-08 | 81.700 | 81.700 | 76.200 | 77.000 | 77.000 | 432,904 |
| 2024-01-05 | 83.000 | 84.250 | 80.750 | 81.700 | 81.700 | 264,301 |
| 2024-01-04 | 80.750 | 82.000 | 78.450 | 79.400 | 79.400 | 237,665 |
| 2024-01-03 | 83.700 | 83.850 | 80.250 | 81.050 | 81.050 | 241,970 |
| 2024-01-02 | 90.000 | 90.150 | 83.700 | 83.700 | 83.700 | 265,009 |
| 2023-12-29 | 88.400 | 90.000 | 87.700 | 88.800 | 88.800 | 109,945 |
| 2023-12-28 | 88.400 | 90.650 | 88.000 | 88.400 | 88.400 | 151,951 |
| 2023-12-27 | 85.400 | 88.250 | 83.050 | 88.000 | 88.000 | 185,366 |
| 2023-12-22 | 87.800 | 89.950 | 84.400 | 85.400 | 85.400 | 227,683 |
| 2023-12-21 | 88.000 | 88.050 | 85.400 | 87.900 | 87.900 | 211,814 |
| 2023-12-20 | 88.200 | 88.800 | 84.250 | 87.900 | 87.900 | 326,554 |
| 2023-12-19 | 91.650 | 92.750 | 85.450 | 88.200 | 88.200 | 541,531 |
| 2023-12-18 | 79.750 | 93.800 | 78.400 | 91.650 | 91.650 | 1,493,826 |
| 2023-12-15 | 67.500 | 69.750 | 67.200 | 68.050 | 68.050 | 219,990 |
| 2023-12-14 | 64.500 | 67.800 | 63.750 | 66.850 | 66.850 | 230,371 |
| 2023-12-13 | 62.250 | 64.150 | 61.250 | 63.050 | 63.050 | 112,030 |
| 2023-12-12 | 64.200 | 64.400 | 61.800 | 62.250 | 62.250 | 143,642 |
| 2023-12-11 | 66.850 | 67.350 | 64.300 | 64.400 | 64.400 | 104,111 |
| 2023-12-08 | 65.800 | 66.750 | 63.700 | 66.400 | 66.400 | 165,466 |
| 2023-12-07 | 67.000 | 70.400 | 65.600 | 65.800 | 65.800 | 487,221 |
| 2023-12-06 | 67.450 | 68.200 | 65.500 | 67.000 | 67.000 | 104,787 |
| 2023-12-05 | 66.900 | 68.100 | 64.300 | 67.250 | 67.250 | 123,783 |
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.