Smart Eye AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	48.500	49.720	48.500	49.160	39.788	55,570
2022-12-20	49.780	49.860	48.020	48.360	39.141	75,249
2022-12-19	52.800	54.150	49.000	49.780	40.290	158,027
2022-12-16	50.800	55.200	50.750	52.450	42.451	358,666
2022-12-15	46.000	54.800	45.560	51.150	41.399	1,169,162
2022-12-14	42.000	43.580	41.340	42.580	34.463	101,023
2022-12-13	43.300	44.000	42.000	42.620	34.495	187,757
2022-12-12	43.200	43.480	41.020	43.260	35.013	113,812
2022-12-09	39.700	44.880	38.560	42.360	34.285	597,990
2022-12-08	37.900	40.800	37.180	39.360	31.857	326,875
2022-12-07	39.960	40.840	37.040	37.840	30.626	516,886
2022-12-06	42.100	46.200	39.960	39.960	32.342	2,087,360
2022-12-05	60.800	67.050	60.000	65.400	52.932	87,006
2022-12-02	61.450	61.900	59.850	60.800	49.209	44,739
2022-12-01	59.850	62.450	59.050	60.550	49.007	66,664
2022-11-30	59.500	60.700	59.000	59.850	48.440	37,961
2022-11-29	60.000	60.750	56.700	59.500	48.157	63,511
2022-11-28	61.150	61.350	59.500	60.000	48.562	111,665
2022-11-25	59.800	61.500	59.550	61.200	49.533	53,968
2022-11-24	61.500	61.850	59.650	60.000	48.562	63,440
2022-11-23	61.200	62.450	59.700	61.250	49.573	103,928
2022-11-22	60.000	60.700	59.200	59.450	48.117	33,327
2022-11-21	59.800	60.700	58.300	60.100	48.643	87,066
2022-11-18	59.450	60.300	58.800	59.250	47.955	51,548
2022-11-17	59.000	62.750	58.750	59.400	48.076	89,473
2022-11-16	64.200	64.500	57.750	59.750	48.359	163,132
2022-11-15	61.100	64.900	59.400	64.200	51.961	124,480
2022-11-14	61.400	61.950	59.750	61.100	49.452	59,541
2022-11-11	61.200	61.450	58.050	61.400	49.695	229,529
2022-11-10	56.000	59.700	54.050	59.400	48.076	135,215
2022-11-09	55.600	57.200	55.550	55.600	45.001	119,531
2022-11-08	56.600	57.000	54.450	55.600	45.001	167,391
2022-11-07	58.000	58.000	55.800	56.600	45.810	91,150
2022-11-04	58.050	59.900	57.350	58.000	46.943	34,715
2022-11-03	58.050	59.350	57.450	58.000	46.943	48,373
2022-11-02	60.000	60.950	58.050	58.050	46.984	61,777
2022-11-01	59.200	61.650	59.200	60.000	48.562	67,651
2022-10-31	61.300	61.750	59.150	59.200	47.914	34,879
2022-10-28	61.750	62.650	60.000	61.300	49.614	26,411
2022-10-27	61.300	62.300	59.900	61.750	49.978	49,409
2022-10-26	62.450	62.500	60.100	60.500	48.966	97,493
2022-10-25	62.500	62.800	61.450	62.400	50.504	50,354
2022-10-24	62.050	63.800	61.000	61.700	49.938	39,326
2022-10-21	58.100	63.600	56.350	62.050	50.221	181,071
2022-10-20	65.000	65.000	54.800	57.800	46.781	450,126
2022-10-19	74.200	78.000	71.250	72.050	58.315	144,415
2022-10-18	73.150	74.500	72.900	74.200	60.055	37,158
2022-10-17	70.400	74.000	68.050	72.900	59.003	31,183
2022-10-14	68.850	70.950	68.000	70.400	56.979	69,177
2022-10-13	68.950	69.450	66.550	68.750	55.644	56,168
2022-10-12	68.400	71.250	67.650	69.400	56.170	26,900
2022-10-11	68.000	69.700	67.250	68.250	55.239	59,965
2022-10-10	70.000	72.000	68.000	69.000	55.846	57,136
2022-10-07	71.850	73.100	69.150	70.000	56.655	50,702
2022-10-06	71.000	73.700	71.000	71.850	58.153	66,990
2022-10-05	76.950	76.950	70.450	70.450	57.020	42,264
2022-10-04	71.250	76.200	71.250	74.700	60.459	86,576
2022-10-03	70.000	71.950	67.600	70.450	57.020	25,873
2022-09-30	66.750	70.350	66.750	70.000	56.655	40,373
2022-09-29	68.750	69.000	65.950	66.800	54.065	34,195

← NewerPage 17 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.