Smart Eye AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 131.20 | 131.30 | 123.30 | 125.40 | 101.49 | 125,692 |
| 2022-04-05 | 131.30 | 135.20 | 127.30 | 131.30 | 106.27 | 215,169 |
| 2022-04-04 | 126.00 | 130.30 | 122.50 | 130.30 | 105.46 | 141,246 |
| 2022-04-01 | 126.00 | 127.30 | 123.30 | 125.60 | 101.66 | 52,158 |
| 2022-03-31 | 127.80 | 128.80 | 123.80 | 126.00 | 101.98 | 93,941 |
| 2022-03-30 | 133.00 | 133.00 | 125.40 | 127.80 | 103.44 | 97,649 |
| 2022-03-29 | 128.40 | 134.00 | 126.20 | 131.20 | 106.19 | 282,153 |
| 2022-03-28 | 124.80 | 127.60 | 124.60 | 125.80 | 101.82 | 123,907 |
| 2022-03-25 | 127.40 | 131.40 | 124.00 | 124.80 | 101.01 | 133,469 |
| 2022-03-24 | 129.80 | 129.80 | 123.60 | 127.40 | 103.11 | 180,028 |
| 2022-03-23 | 130.00 | 132.40 | 125.00 | 129.80 | 105.06 | 138,702 |
| 2022-03-22 | 135.00 | 135.40 | 129.00 | 130.40 | 105.54 | 72,285 |
| 2022-03-21 | 135.80 | 136.00 | 128.80 | 133.00 | 107.65 | 134,128 |
| 2022-03-18 | 135.00 | 137.40 | 130.80 | 135.80 | 109.91 | 188,823 |
| 2022-03-17 | 137.60 | 142.80 | 133.20 | 134.40 | 108.78 | 145,558 |
| 2022-03-16 | 130.00 | 138.40 | 129.80 | 137.40 | 111.21 | 733,164 |
| 2022-03-15 | 131.00 | 132.00 | 127.40 | 129.80 | 105.06 | 173,503 |
| 2022-03-14 | 134.00 | 135.00 | 131.00 | 134.00 | 108.45 | 119,932 |
| 2022-03-11 | 131.60 | 137.20 | 129.60 | 133.00 | 107.65 | 107,824 |
| 2022-03-10 | 134.60 | 135.80 | 126.80 | 130.00 | 105.22 | 131,999 |
| 2022-03-09 | 127.00 | 132.80 | 124.80 | 131.80 | 106.67 | 188,316 |
| 2022-03-08 | 123.00 | 130.00 | 120.20 | 124.00 | 100.36 | 230,620 |
| 2022-03-07 | 125.00 | 126.40 | 118.40 | 123.00 | 99.552 | 262,470 |
| 2022-03-04 | 132.80 | 136.60 | 127.00 | 127.00 | 102.79 | 155,489 |
| 2022-03-03 | 142.60 | 145.20 | 133.00 | 133.00 | 107.65 | 142,231 |
| 2022-03-02 | 138.80 | 144.80 | 135.40 | 142.40 | 115.25 | 160,722 |
| 2022-03-01 | 141.40 | 141.60 | 135.40 | 139.00 | 112.50 | 179,504 |
| 2022-02-28 | 130.00 | 141.40 | 128.00 | 141.40 | 114.44 | 167,214 |
| 2022-02-25 | 134.00 | 138.00 | 128.60 | 133.60 | 108.13 | 205,933 |
| 2022-02-24 | 119.00 | 132.60 | 117.80 | 132.60 | 107.32 | 379,342 |
| 2022-02-23 | 138.20 | 143.80 | 126.60 | 128.60 | 104.08 | 298,169 |
| 2022-02-22 | 129.80 | 139.00 | 126.40 | 136.60 | 110.56 | 167,013 |
| 2022-02-21 | 136.00 | 137.40 | 129.20 | 131.80 | 106.67 | 210,551 |
| 2022-02-18 | 144.60 | 144.60 | 136.00 | 136.20 | 110.24 | 168,352 |
| 2022-02-17 | 149.20 | 151.00 | 143.00 | 144.60 | 117.03 | 98,873 |
| 2022-02-16 | 155.00 | 155.00 | 146.20 | 148.60 | 120.27 | 104,444 |
| 2022-02-15 | 148.20 | 155.80 | 148.00 | 155.00 | 125.45 | 129,734 |
| 2022-02-14 | 151.20 | 151.20 | 142.40 | 148.20 | 119.95 | 229,657 |
| 2022-02-11 | 156.80 | 160.00 | 154.20 | 156.80 | 126.91 | 83,444 |
| 2022-02-10 | 164.20 | 164.20 | 155.20 | 158.40 | 128.20 | 124,965 |
| 2022-02-09 | 160.00 | 163.00 | 156.40 | 160.40 | 129.82 | 97,410 |
| 2022-02-08 | 166.60 | 166.60 | 153.60 | 155.60 | 125.94 | 239,090 |
| 2022-02-07 | 166.60 | 169.40 | 161.60 | 166.60 | 134.84 | 246,781 |
| 2022-02-04 | 152.60 | 154.60 | 147.40 | 151.60 | 122.70 | 95,109 |
| 2022-02-03 | 155.00 | 156.20 | 149.00 | 151.80 | 122.86 | 123,956 |
| 2022-02-02 | 158.00 | 160.60 | 155.00 | 155.20 | 125.61 | 103,258 |
| 2022-02-01 | 152.60 | 159.80 | 151.00 | 156.40 | 126.58 | 153,400 |
| 2022-01-31 | 149.80 | 152.60 | 148.20 | 150.40 | 121.73 | 158,501 |
| 2022-01-28 | 146.80 | 147.20 | 142.60 | 146.20 | 118.33 | 78,521 |
| 2022-01-27 | 144.20 | 151.00 | 141.60 | 146.80 | 118.81 | 161,055 |
| 2022-01-26 | 144.00 | 151.80 | 142.40 | 148.80 | 120.43 | 197,661 |
| 2022-01-25 | 140.20 | 148.80 | 138.80 | 141.80 | 114.77 | 233,872 |
| 2022-01-24 | 154.00 | 154.00 | 138.40 | 139.20 | 112.66 | 276,155 |
| 2022-01-21 | 150.00 | 153.80 | 148.20 | 152.00 | 123.02 | 191,393 |
| 2022-01-20 | 151.20 | 155.00 | 148.00 | 154.00 | 124.64 | 122,978 |
| 2022-01-19 | 150.20 | 155.60 | 149.20 | 151.00 | 122.21 | 163,954 |
| 2022-01-18 | 160.00 | 160.80 | 153.00 | 154.20 | 124.80 | 173,788 |
| 2022-01-17 | 165.00 | 166.80 | 159.20 | 160.80 | 130.15 | 109,837 |
| 2022-01-14 | 170.00 | 170.60 | 164.60 | 165.00 | 133.54 | 109,548 |
| 2022-01-13 | 175.60 | 176.20 | 170.20 | 170.80 | 138.24 | 90,408 |
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.