Smart Eye AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	41.060	42.000	40.540	40.920	40.920	53,204
2023-06-15	40.820	41.380	40.340	41.060	41.060	83,762
2023-06-14	41.540	42.100	40.480	40.800	40.800	100,242
2023-06-13	43.100	43.100	41.260	41.600	41.600	107,961
2023-06-12	43.320	43.520	41.980	42.100	42.100	138,313
2023-06-09	43.400	43.900	43.060	43.300	43.300	47,696
2023-06-08	44.220	44.240	42.960	43.380	43.380	78,617
2023-06-07	43.320	44.940	43.000	44.220	44.220	96,985
2023-06-05	43.860	44.980	43.320	43.320	43.320	59,234
2023-06-02	44.480	44.480	42.520	43.860	43.860	37,630
2023-06-01	42.580	43.480	42.060	43.480	43.480	34,113
2023-05-31	42.900	44.060	42.200	42.580	42.580	25,383
2023-05-30	44.500	44.980	42.560	42.900	42.900	63,990
2023-05-29	43.040	44.420	42.400	43.560	43.560	59,227
2023-05-26	42.400	43.480	42.000	43.000	43.000	57,659
2023-05-25	42.860	44.440	42.180	42.180	42.180	101,446
2023-05-24	44.280	44.700	42.520	42.860	42.860	87,441
2023-05-23	43.520	45.800	43.500	45.000	45.000	78,072
2023-05-22	43.040	43.940	42.580	43.460	43.460	42,978
2023-05-19	44.420	44.740	43.000	43.040	43.040	88,564
2023-05-17	43.380	43.980	42.800	43.560	43.560	49,011
2023-05-16	43.000	44.820	41.600	43.380	43.380	206,374
2023-05-15	43.580	44.920	42.200	43.320	43.320	93,055
2023-05-12	44.000	44.300	43.060	43.100	43.100	51,209
2023-05-11	44.020	44.740	43.700	44.340	44.340	39,536
2023-05-10	44.360	44.980	43.940	44.020	44.020	50,608
2023-05-09	45.600	45.600	43.800	44.360	44.360	101,442
2023-05-08	46.300	46.300	45.000	45.600	45.600	69,757
2023-05-05	45.560	46.980	45.560	46.300	46.300	81,850
2023-05-04	46.060	46.260	43.800	45.560	45.560	77,257
2023-05-03	46.000	46.680	45.260	46.060	46.060	85,143
2023-05-02	45.900	48.500	45.300	46.000	46.000	138,156
2023-04-28	48.120	48.120	45.240	45.860	45.860	414,691
2023-04-27	49.960	50.450	47.720	48.720	48.720	114,000
2023-04-26	51.000	51.000	48.760	49.740	49.740	279,672
2023-04-25	51.350	52.500	51.000	52.300	52.300	57,334
2023-04-24	51.800	51.850	50.200	50.950	50.950	111,200
2023-04-21	52.000	53.400	51.050	51.800	51.800	53,087
2023-04-20	54.100	54.450	51.000	52.000	52.000	143,115
2023-04-19	56.150	57.400	52.800	53.000	53.000	479,923
2023-04-18	51.950	52.500	50.200	51.450	51.450	100,292
2023-04-17	51.050	51.950	51.050	51.800	51.800	50,196
2023-04-14	51.000	51.950	50.200	50.800	50.800	66,651
2023-04-13	51.350	51.900	50.000	50.950	50.950	41,704
2023-04-12	52.550	54.000	50.800	51.300	51.300	83,913
2023-04-11	51.250	53.000	51.250	52.400	52.400	80,817
2023-04-06	48.500	51.000	48.340	51.000	51.000	116,361
2023-04-05	48.760	49.520	47.500	48.320	48.320	77,720
2023-04-04	48.020	49.840	48.000	48.740	48.740	119,246
2023-04-03	48.940	49.300	47.240	47.680	47.680	58,712
2023-03-31	49.240	49.500	48.120	48.940	48.940	72,328
2023-03-30	48.140	49.300	47.980	48.980	48.980	88,630
2023-03-29	46.240	48.200	46.220	48.120	48.120	76,071
2023-03-28	47.900	48.440	46.060	46.100	46.100	63,489
2023-03-27	47.020	48.800	47.020	47.880	47.880	135,334
2023-03-24	45.680	47.520	45.420	45.880	45.880	181,733
2023-03-23	46.700	47.660	44.720	45.880	45.880	427,196
2023-03-22	47.680	49.500	47.060	48.240	48.240	163,556
2023-03-21	48.540	48.540	47.140	47.700	47.700	146,607
2023-03-20	48.440	49.500	46.720	47.880	47.880	214,551

← NewerPage 15 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.