Smart Eye AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	64.200	68.300	64.200	67.000	67.000	156,808
2023-12-01	63.500	66.450	62.000	64.800	64.800	378,270
2023-11-30	65.750	66.150	62.300	62.600	62.600	110,491
2023-11-29	62.000	66.350	61.000	65.750	65.750	238,058
2023-11-28	63.900	64.150	61.500	62.000	62.000	237,143
2023-11-27	65.300	66.350	63.750	63.900	63.900	70,595
2023-11-24	68.200	68.600	64.200	64.750	64.750	164,062
2023-11-23	66.700	67.950	65.400	67.950	67.950	128,207
2023-11-22	62.950	67.550	62.900	66.700	66.700	201,099
2023-11-21	62.750	63.950	61.850	62.950	62.950	110,668
2023-11-20	60.350	63.000	60.200	62.750	62.750	75,902
2023-11-17	62.000	62.500	59.950	60.350	60.350	140,003
2023-11-16	59.800	63.250	59.400	61.300	61.300	159,771
2023-11-15	63.200	63.850	59.550	59.800	59.800	179,305
2023-11-14	59.150	63.500	57.850	63.200	63.200	314,364
2023-11-13	59.100	60.850	58.100	59.300	59.300	168,119
2023-11-10	56.800	59.650	55.750	57.500	57.500	371,506
2023-11-09	49.500	58.450	49.380	57.450	57.450	631,763
2023-11-08	49.800	50.900	47.800	48.600	48.600	440,348
2023-11-07	48.580	49.520	47.380	48.900	48.900	163,264
2023-11-06	47.440	48.460	47.220	47.580	47.580	61,060
2023-11-03	47.560	47.940	47.200	47.220	47.220	27,339
2023-11-02	45.800	48.400	45.800	47.440	47.440	108,306
2023-11-01	44.400	45.860	43.840	45.720	45.720	60,211
2023-10-31	44.200	44.720	43.920	44.520	44.520	62,070
2023-10-30	44.100	45.100	43.380	43.940	43.940	67,861
2023-10-27	44.700	44.700	43.200	43.760	43.760	52,337
2023-10-26	43.560	44.800	42.540	44.700	44.700	64,164
2023-10-25	43.720	44.500	42.340	43.560	43.560	70,291
2023-10-24	43.380	43.880	42.480	43.700	43.700	82,182
2023-10-23	44.660	44.700	43.140	43.160	43.160	84,541
2023-10-20	44.580	45.460	43.620	44.660	44.660	71,991
2023-10-19	45.080	45.660	44.240	44.580	44.580	54,269
2023-10-18	44.900	46.220	44.740	45.080	45.080	75,987
2023-10-17	45.500	45.500	44.600	44.920	44.920	38,481
2023-10-16	45.480	45.620	44.480	45.560	45.560	64,766
2023-10-13	46.960	46.960	45.240	45.480	45.480	94,896
2023-10-12	47.680	48.540	46.680	46.960	46.960	75,424
2023-10-11	47.760	48.580	47.240	47.580	47.580	41,347
2023-10-10	46.980	48.120	46.480	47.760	47.760	57,281
2023-10-09	47.460	47.460	46.100	46.480	46.480	67,383
2023-10-06	47.140	48.580	46.320	47.420	47.420	72,390
2023-10-05	50.000	50.000	46.440	47.140	47.140	108,762
2023-10-04	48.400	48.400	46.600	47.160	47.160	116,437
2023-10-03	49.720	50.300	47.960	48.400	48.400	62,269
2023-10-02	49.520	51.150	48.940	49.720	49.720	129,717
2023-09-29	47.000	48.920	46.980	48.520	48.520	60,907
2023-09-28	46.500	47.340	45.680	47.000	47.000	82,258
2023-09-27	47.320	47.820	46.460	46.500	46.500	88,499
2023-09-26	49.580	49.980	47.160	47.320	47.320	132,400
2023-09-25	49.800	50.650	48.860	49.580	49.580	53,254
2023-09-22	49.980	50.250	49.420	49.800	49.800	66,718
2023-09-21	50.800	50.800	49.140	49.320	49.320	59,712
2023-09-20	50.000	51.050	49.360	50.850	50.850	79,652
2023-09-19	52.000	52.500	50.550	50.800	50.800	67,465
2023-09-18	51.250	52.350	50.100	52.000	52.000	68,579
2023-09-15	52.400	52.400	50.200	51.250	51.250	89,957
2023-09-14	51.900	52.300	50.350	51.000	51.000	99,537
2023-09-13	51.000	52.900	50.050	51.900	51.900	164,035
2023-09-12	49.100	51.650	48.600	51.350	51.350	267,121

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.