Smart Eye AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 60.000 | 62.250 | 58.600 | 61.400 | 49.695 | 92,818 |
| 2022-07-05 | 59.000 | 60.150 | 56.500 | 58.300 | 47.186 | 137,932 |
| 2022-07-04 | 61.600 | 63.950 | 57.750 | 58.000 | 46.943 | 112,843 |
| 2022-07-01 | 60.700 | 62.900 | 59.950 | 61.500 | 49.776 | 89,480 |
| 2022-06-30 | 60.850 | 63.000 | 58.400 | 60.550 | 49.007 | 132,601 |
| 2022-06-29 | 61.750 | 62.900 | 59.600 | 60.950 | 49.331 | 137,203 |
| 2022-06-28 | 65.000 | 65.500 | 61.750 | 61.800 | 50.019 | 73,843 |
| 2022-06-27 | 64.050 | 66.600 | 64.050 | 64.600 | 52.285 | 72,591 |
| 2022-06-23 | 64.800 | 65.000 | 61.350 | 63.800 | 51.637 | 82,294 |
| 2022-06-22 | 66.600 | 66.600 | 62.400 | 64.800 | 52.447 | 156,722 |
| 2022-06-21 | 67.500 | 67.500 | 64.450 | 66.500 | 53.823 | 136,793 |
| 2022-06-20 | 63.250 | 66.800 | 62.900 | 66.000 | 53.418 | 110,602 |
| 2022-06-17 | 60.000 | 63.800 | 59.600 | 63.250 | 51.192 | 151,999 |
| 2022-06-16 | 62.250 | 62.800 | 58.750 | 60.000 | 48.562 | 137,710 |
| 2022-06-15 | 64.000 | 64.400 | 59.850 | 62.250 | 50.383 | 108,153 |
| 2022-06-14 | 63.150 | 64.900 | 62.000 | 62.750 | 50.788 | 173,297 |
| 2022-06-13 | 64.250 | 64.600 | 61.950 | 63.150 | 51.111 | 140,610 |
| 2022-06-10 | 67.600 | 67.600 | 64.200 | 65.250 | 52.811 | 125,283 |
| 2022-06-09 | 69.100 | 69.950 | 66.400 | 67.600 | 54.713 | 909,158 |
| 2022-06-08 | 67.600 | 69.600 | 65.850 | 69.100 | 55.927 | 146,779 |
| 2022-06-07 | 70.000 | 70.350 | 64.150 | 66.700 | 53.984 | 326,235 |
| 2022-06-03 | 73.400 | 74.000 | 70.100 | 70.350 | 56.939 | 89,410 |
| 2022-06-02 | 71.050 | 73.050 | 69.350 | 72.750 | 58.881 | 77,578 |
| 2022-06-01 | 73.000 | 73.500 | 70.000 | 71.000 | 57.465 | 79,333 |
| 2022-05-31 | 78.150 | 78.150 | 72.500 | 73.000 | 59.083 | 68,889 |
| 2022-05-30 | 73.200 | 75.800 | 72.750 | 75.500 | 61.107 | 120,526 |
| 2022-05-27 | 67.100 | 73.800 | 67.100 | 73.250 | 59.286 | 209,592 |
| 2022-05-25 | 67.950 | 69.800 | 66.550 | 66.550 | 53.863 | 45,664 |
| 2022-05-24 | 70.000 | 70.000 | 66.100 | 67.950 | 54.996 | 189,574 |
| 2022-05-23 | 72.700 | 74.600 | 69.250 | 70.000 | 56.655 | 128,512 |
| 2022-05-20 | 73.850 | 75.900 | 72.000 | 72.350 | 58.557 | 141,860 |
| 2022-05-19 | 69.300 | 74.250 | 68.050 | 73.400 | 59.407 | 155,545 |
| 2022-05-18 | 73.000 | 74.300 | 68.800 | 68.800 | 55.684 | 161,077 |
| 2022-05-17 | 70.900 | 74.150 | 70.200 | 72.400 | 58.598 | 97,927 |
| 2022-05-16 | 73.900 | 73.900 | 70.200 | 70.600 | 57.141 | 95,386 |
| 2022-05-13 | 70.550 | 74.750 | 70.550 | 74.000 | 59.893 | 195,973 |
| 2022-05-12 | 71.400 | 71.800 | 66.500 | 70.350 | 56.939 | 227,573 |
| 2022-05-11 | 71.000 | 75.150 | 69.700 | 73.450 | 59.448 | 244,386 |
| 2022-05-10 | 68.250 | 72.750 | 67.150 | 69.800 | 56.494 | 306,859 |
| 2022-05-09 | 70.700 | 71.200 | 67.700 | 68.150 | 55.158 | 406,562 |
| 2022-05-06 | 76.200 | 76.750 | 70.350 | 71.500 | 57.869 | 540,326 |
| 2022-05-05 | 79.100 | 81.200 | 75.800 | 76.200 | 61.673 | 198,093 |
| 2022-05-04 | 80.600 | 82.450 | 76.550 | 78.000 | 63.130 | 418,984 |
| 2022-05-03 | 86.800 | 87.800 | 80.200 | 80.600 | 65.235 | 324,997 |
| 2022-05-02 | 90.800 | 91.300 | 81.000 | 84.350 | 68.270 | 260,305 |
| 2022-04-29 | 90.800 | 96.900 | 90.500 | 90.800 | 73.490 | 251,683 |
| 2022-04-28 | 109.90 | 112.30 | 90.500 | 90.500 | 73.247 | 630,785 |
| 2022-04-27 | 110.50 | 110.90 | 107.90 | 109.90 | 88.949 | 98,135 |
| 2022-04-26 | 113.60 | 115.60 | 109.80 | 110.00 | 89.030 | 90,864 |
| 2022-04-25 | 115.10 | 116.30 | 111.90 | 113.60 | 91.944 | 100,550 |
| 2022-04-22 | 122.60 | 122.60 | 116.70 | 117.20 | 94.857 | 138,132 |
| 2022-04-21 | 117.20 | 125.20 | 117.20 | 123.00 | 99.552 | 171,163 |
| 2022-04-20 | 122.20 | 123.00 | 116.80 | 117.20 | 94.857 | 164,291 |
| 2022-04-19 | 119.80 | 124.00 | 116.20 | 121.50 | 98.338 | 319,521 |
| 2022-04-14 | 122.00 | 122.00 | 116.30 | 120.20 | 97.285 | 57,040 |
| 2022-04-13 | 119.60 | 121.40 | 116.70 | 119.70 | 96.881 | 100,606 |
| 2022-04-12 | 119.30 | 121.00 | 117.00 | 119.60 | 96.800 | 108,504 |
| 2022-04-11 | 121.00 | 121.70 | 116.80 | 119.30 | 96.557 | 135,142 |
| 2022-04-08 | 124.00 | 126.60 | 119.80 | 121.40 | 98.257 | 170,400 |
| 2022-04-07 | 125.40 | 127.50 | 123.30 | 123.80 | 100.20 | 95,011 |
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.