Smart Eye AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 69.050 | 69.900 | 65.000 | 68.750 | 55.644 | 75,321 |
| 2022-09-27 | 68.250 | 69.950 | 66.900 | 67.350 | 54.511 | 52,881 |
| 2022-09-26 | 67.600 | 71.000 | 66.600 | 68.200 | 55.199 | 31,977 |
| 2022-09-23 | 69.150 | 70.750 | 67.700 | 69.300 | 56.089 | 54,337 |
| 2022-09-22 | 73.000 | 73.000 | 69.100 | 69.200 | 56.008 | 33,358 |
| 2022-09-21 | 72.500 | 74.950 | 70.450 | 74.150 | 60.014 | 44,980 |
| 2022-09-20 | 77.050 | 77.050 | 70.350 | 72.550 | 58.719 | 63,546 |
| 2022-09-19 | 77.000 | 77.050 | 73.400 | 75.200 | 60.864 | 47,865 |
| 2022-09-16 | 80.950 | 80.950 | 77.000 | 77.000 | 62.321 | 31,747 |
| 2022-09-15 | 79.050 | 81.850 | 78.500 | 79.900 | 64.668 | 62,763 |
| 2022-09-14 | 81.950 | 83.050 | 78.950 | 79.000 | 63.940 | 36,023 |
| 2022-09-13 | 83.100 | 87.400 | 81.050 | 82.450 | 66.732 | 161,727 |
| 2022-09-12 | 79.200 | 83.250 | 78.600 | 82.950 | 67.137 | 86,272 |
| 2022-09-09 | 78.000 | 79.500 | 76.250 | 79.150 | 64.061 | 78,873 |
| 2022-09-08 | 76.050 | 78.000 | 74.000 | 77.000 | 62.321 | 81,364 |
| 2022-09-07 | 78.200 | 78.200 | 73.600 | 75.000 | 60.702 | 135,927 |
| 2022-09-06 | 76.900 | 79.950 | 76.400 | 78.200 | 63.292 | 64,725 |
| 2022-09-05 | 75.450 | 76.950 | 73.400 | 76.900 | 62.240 | 45,631 |
| 2022-09-02 | 72.700 | 76.700 | 72.600 | 75.450 | 61.066 | 71,178 |
| 2022-09-01 | 75.000 | 76.250 | 72.400 | 72.700 | 58.841 | 81,218 |
| 2022-08-31 | 74.000 | 77.550 | 74.000 | 77.150 | 62.442 | 79,963 |
| 2022-08-30 | 68.000 | 73.950 | 67.000 | 73.750 | 59.690 | 228,321 |
| 2022-08-29 | 65.450 | 69.000 | 64.400 | 68.000 | 55.037 | 89,426 |
| 2022-08-26 | 65.550 | 70.500 | 64.000 | 66.450 | 53.782 | 177,729 |
| 2022-08-25 | 72.800 | 74.150 | 71.000 | 71.000 | 57.465 | 46,697 |
| 2022-08-24 | 69.250 | 72.500 | 67.600 | 72.500 | 58.679 | 72,843 |
| 2022-08-23 | 73.000 | 74.050 | 69.100 | 69.250 | 56.048 | 70,843 |
| 2022-08-22 | 72.000 | 77.350 | 70.100 | 73.000 | 59.083 | 181,476 |
| 2022-08-19 | 77.300 | 86.250 | 71.750 | 72.000 | 58.274 | 90,292 |
| 2022-08-18 | 77.150 | 79.500 | 76.250 | 77.000 | 62.321 | 80,961 |
| 2022-08-17 | 79.000 | 79.950 | 76.650 | 77.100 | 62.402 | 72,093 |
| 2022-08-16 | 81.400 | 81.500 | 77.100 | 78.600 | 63.616 | 95,038 |
| 2022-08-15 | 86.000 | 88.000 | 80.700 | 80.700 | 65.316 | 126,491 |
| 2022-08-12 | 78.600 | 86.000 | 77.400 | 84.800 | 68.634 | 331,219 |
| 2022-08-11 | 74.450 | 81.200 | 73.550 | 79.900 | 64.668 | 188,371 |
| 2022-08-10 | 71.500 | 75.100 | 69.200 | 73.900 | 59.812 | 133,220 |
| 2022-08-09 | 72.900 | 76.850 | 69.850 | 70.100 | 56.736 | 53,849 |
| 2022-08-08 | 73.050 | 74.700 | 72.550 | 72.950 | 59.043 | 48,850 |
| 2022-08-05 | 76.350 | 78.200 | 71.850 | 72.800 | 58.922 | 130,421 |
| 2022-08-04 | 75.000 | 78.450 | 74.250 | 76.300 | 61.754 | 128,761 |
| 2022-08-03 | 72.500 | 75.000 | 70.600 | 74.250 | 60.095 | 128,528 |
| 2022-08-02 | 69.950 | 72.550 | 68.150 | 71.550 | 57.910 | 158,236 |
| 2022-08-01 | 68.250 | 71.000 | 67.500 | 70.000 | 56.655 | 118,623 |
| 2022-07-29 | 66.250 | 68.400 | 65.150 | 68.000 | 55.037 | 82,928 |
| 2022-07-28 | 67.000 | 67.400 | 63.100 | 64.450 | 52.163 | 104,738 |
| 2022-07-27 | 64.000 | 66.000 | 62.500 | 65.000 | 52.609 | 64,262 |
| 2022-07-26 | 64.450 | 65.900 | 63.300 | 64.000 | 51.799 | 66,701 |
| 2022-07-25 | 69.100 | 69.100 | 64.400 | 64.400 | 52.123 | 109,711 |
| 2022-07-22 | 63.400 | 69.200 | 62.200 | 69.200 | 56.008 | 305,544 |
| 2022-07-21 | 59.000 | 63.400 | 57.750 | 63.400 | 51.314 | 248,639 |
| 2022-07-20 | 63.800 | 64.900 | 56.950 | 58.700 | 47.510 | 358,681 |
| 2022-07-19 | 63.500 | 64.100 | 61.150 | 63.750 | 51.597 | 170,601 |
| 2022-07-18 | 60.000 | 63.750 | 59.300 | 63.500 | 51.395 | 159,922 |
| 2022-07-15 | 60.150 | 60.200 | 58.000 | 59.450 | 48.117 | 96,530 |
| 2022-07-14 | 62.000 | 63.600 | 59.500 | 60.150 | 48.683 | 120,008 |
| 2022-07-13 | 61.750 | 62.750 | 59.400 | 61.700 | 49.938 | 149,016 |
| 2022-07-12 | 61.400 | 62.300 | 59.000 | 61.750 | 49.978 | 34,609 |
| 2022-07-11 | 64.500 | 64.500 | 61.100 | 61.400 | 49.695 | 51,605 |
| 2022-07-08 | 63.950 | 65.300 | 61.700 | 64.800 | 52.447 | 160,998 |
| 2022-07-07 | 61.600 | 63.000 | 60.700 | 63.000 | 50.990 | 53,118 |
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.