Smart Eye AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	48.660	50.400	47.220	49.000	49.000	288,481
2023-09-08	48.420	49.440	47.820	48.140	48.140	102,565
2023-09-07	50.950	53.650	48.160	48.220	48.220	319,054
2023-09-06	46.820	54.200	44.740	51.200	51.200	841,329
2023-09-05	46.020	47.000	45.500	45.860	45.860	181,478
2023-09-04	48.500	48.600	46.340	46.700	46.700	157,893
2023-09-01	50.000	51.600	48.400	48.420	48.420	228,663
2023-08-31	47.620	50.300	46.620	49.840	49.840	372,155
2023-08-30	44.020	49.280	43.600	46.400	46.400	609,143
2023-08-29	41.800	43.000	41.300	43.000	43.000	100,578
2023-08-28	42.240	42.240	41.260	41.660	41.660	73,223
2023-08-25	43.000	43.000	41.820	42.240	42.240	91,875
2023-08-24	44.020	44.100	42.480	42.940	42.940	81,680
2023-08-23	43.480	44.260	43.000	43.440	43.440	41,246
2023-08-22	44.520	44.520	43.180	43.480	43.480	79,216
2023-08-21	43.660	44.460	42.500	44.460	44.460	90,693
2023-08-18	44.000	44.000	42.740	43.660	43.660	93,643
2023-08-17	44.680	44.960	43.720	44.020	44.020	66,087
2023-08-16	45.940	45.940	44.500	45.200	45.200	120,422
2023-08-15	49.020	49.500	45.860	45.940	45.940	204,873
2023-08-14	49.660	50.000	48.360	49.800	49.800	81,946
2023-08-11	49.000	50.050	48.520	49.660	49.660	115,211
2023-08-10	48.580	49.800	48.080	49.420	49.420	99,016
2023-08-09	46.980	49.000	46.980	48.580	48.580	130,491
2023-08-08	45.160	48.900	45.000	46.980	46.980	133,598
2023-08-07	46.040	46.380	45.000	45.160	45.160	52,384
2023-08-04	46.420	47.360	46.000	46.040	46.040	60,713
2023-08-03	47.980	47.980	46.100	46.400	46.400	49,131
2023-08-02	48.720	48.720	46.600	47.980	47.980	172,440
2023-08-01	47.600	48.720	47.160	48.720	48.720	148,281
2023-07-31	47.300	47.460	46.340	47.460	47.460	71,773
2023-07-28	45.940	47.640	45.940	47.300	47.300	108,903
2023-07-27	44.260	46.680	44.260	45.920	45.920	139,530
2023-07-26	44.900	45.180	44.020	44.220	44.220	35,172
2023-07-25	43.500	45.000	43.060	44.900	44.900	69,557
2023-07-24	42.720	43.500	42.280	43.500	43.500	45,738
2023-07-21	42.820	42.900	42.220	42.760	42.760	40,374
2023-07-20	43.800	43.800	42.360	42.820	42.820	56,959
2023-07-19	43.660	44.000	43.300	43.800	43.800	45,245
2023-07-18	44.420	44.420	43.200	43.800	43.800	87,282
2023-07-17	43.020	43.940	42.520	43.700	43.700	59,884
2023-07-14	43.340	43.340	42.420	42.780	42.780	46,513
2023-07-13	43.360	44.480	43.240	43.340	43.340	96,914
2023-07-12	43.160	43.960	42.620	43.360	43.360	41,327
2023-07-11	43.080	43.560	42.720	43.380	43.380	54,567
2023-07-10	42.480	43.220	42.000	43.080	43.080	31,020
2023-07-07	42.040	42.980	41.680	42.620	42.620	71,627
2023-07-06	42.980	43.040	42.020	42.040	42.040	52,755
2023-07-05	43.400	43.400	42.560	43.040	43.040	37,259
2023-07-04	42.600	43.400	42.200	43.400	43.400	62,565
2023-07-03	42.180	43.440	42.140	42.600	42.600	52,995
2023-06-30	41.200	42.760	41.200	42.180	42.180	62,011
2023-06-29	40.120	41.440	40.100	41.180	41.180	92,289
2023-06-28	40.880	40.900	40.180	40.340	40.340	122,441
2023-06-27	42.160	42.920	40.660	40.820	40.820	101,285
2023-06-26	41.640	46.200	40.660	42.120	42.120	303,878
2023-06-22	40.900	42.380	40.000	41.640	41.640	89,099
2023-06-21	41.880	41.880	40.100	40.900	40.900	99,224
2023-06-20	40.300	41.880	39.500	41.880	41.880	104,627
2023-06-19	40.980	40.980	39.980	40.380	40.380	89,451

← NewerPage 14 of 21 · 1,257 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.