Smart Eye AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 175.20 | 178.40 | 174.00 | 175.60 | 142.12 | 64,666 |
| 2022-01-11 | 178.00 | 181.40 | 174.00 | 174.40 | 141.15 | 128,727 |
| 2022-01-10 | 191.00 | 191.40 | 175.40 | 177.60 | 143.74 | 225,090 |
| 2022-01-07 | 195.00 | 195.00 | 189.20 | 191.00 | 154.59 | 135,294 |
| 2022-01-05 | 196.20 | 197.60 | 192.40 | 197.60 | 159.93 | 34,883 |
| 2022-01-04 | 206.00 | 207.50 | 196.00 | 196.20 | 158.80 | 67,141 |
| 2022-01-03 | 197.00 | 207.00 | 197.00 | 206.00 | 166.73 | 94,495 |
| 2021-12-30 | 200.50 | 200.50 | 196.40 | 196.60 | 159.12 | 67,562 |
| 2021-12-29 | 200.00 | 201.50 | 196.60 | 200.50 | 162.28 | 56,338 |
| 2021-12-28 | 196.00 | 203.50 | 195.40 | 200.00 | 161.87 | 157,146 |
| 2021-12-27 | 189.60 | 198.80 | 187.60 | 195.80 | 158.47 | 124,179 |
| 2021-12-23 | 184.40 | 192.20 | 184.40 | 189.60 | 153.46 | 77,247 |
| 2021-12-22 | 179.00 | 185.80 | 178.20 | 183.40 | 148.44 | 104,123 |
| 2021-12-21 | 178.00 | 183.80 | 174.20 | 179.00 | 144.88 | 109,921 |
| 2021-12-20 | 170.80 | 176.80 | 168.00 | 176.80 | 143.10 | 272,022 |
| 2021-12-17 | 179.80 | 181.80 | 172.00 | 174.80 | 141.48 | 301,542 |
| 2021-12-16 | 211.50 | 211.50 | 179.80 | 179.80 | 145.52 | 630,057 |
| 2021-12-15 | 206.00 | 209.50 | 203.00 | 205.00 | 165.92 | 56,839 |
| 2021-12-14 | 208.00 | 210.50 | 205.00 | 209.50 | 169.56 | 138,227 |
| 2021-12-13 | 215.00 | 217.00 | 206.00 | 206.50 | 167.13 | 71,865 |
| 2021-12-10 | 210.00 | 217.00 | 207.00 | 212.00 | 171.58 | 59,921 |
| 2021-12-09 | 204.00 | 211.00 | 203.50 | 211.00 | 170.78 | 67,966 |
| 2021-12-08 | 205.00 | 206.50 | 199.00 | 205.00 | 165.92 | 74,230 |
| 2021-12-07 | 198.60 | 205.00 | 198.60 | 202.50 | 163.90 | 70,086 |
| 2021-12-06 | 199.20 | 202.00 | 190.80 | 196.20 | 158.80 | 115,880 |
| 2021-12-03 | 208.00 | 209.50 | 198.20 | 199.20 | 161.22 | 59,229 |
| 2021-12-02 | 216.00 | 216.00 | 203.00 | 208.00 | 168.35 | 107,199 |
| 2021-12-01 | 208.00 | 219.00 | 206.00 | 218.50 | 176.85 | 65,127 |
| 2021-11-30 | 206.50 | 212.50 | 202.50 | 208.00 | 168.35 | 39,107 |
| 2021-11-29 | 206.00 | 211.50 | 205.00 | 208.50 | 168.75 | 73,673 |
| 2021-11-26 | 201.00 | 208.50 | 197.20 | 202.00 | 163.49 | 120,826 |
| 2021-11-25 | 214.00 | 217.00 | 210.50 | 212.50 | 171.99 | 83,514 |
| 2021-11-24 | 208.00 | 213.00 | 202.50 | 211.00 | 170.78 | 179,176 |
| 2021-11-23 | 223.00 | 223.00 | 207.00 | 208.00 | 168.35 | 133,635 |
| 2021-11-22 | 225.50 | 228.50 | 223.00 | 223.00 | 180.49 | 67,055 |
| 2021-11-19 | 228.00 | 231.50 | 222.50 | 225.50 | 182.51 | 88,381 |
| 2021-11-18 | 229.00 | 235.50 | 222.00 | 226.00 | 182.92 | 74,508 |
| 2021-11-17 | 227.50 | 233.00 | 225.00 | 226.50 | 183.32 | 81,701 |
| 2021-11-16 | 226.50 | 229.50 | 223.50 | 227.50 | 184.13 | 113,433 |
| 2021-11-15 | 224.00 | 233.50 | 221.00 | 229.00 | 185.34 | 91,251 |
| 2021-11-12 | 212.50 | 224.00 | 212.00 | 224.00 | 181.30 | 138,759 |
| 2021-11-11 | 213.00 | 214.00 | 203.00 | 210.50 | 170.37 | 107,394 |
| 2021-11-10 | 210.00 | 217.00 | 206.00 | 213.00 | 172.39 | 187,900 |
| 2021-11-09 | 206.50 | 209.00 | 203.00 | 204.00 | 165.11 | 70,776 |
| 2021-11-08 | 203.00 | 212.00 | 200.50 | 206.50 | 167.13 | 154,346 |
| 2021-11-05 | 198.00 | 199.80 | 196.60 | 197.40 | 159.77 | 30,119 |
| 2021-11-04 | 195.00 | 199.00 | 192.00 | 196.40 | 158.96 | 64,474 |
| 2021-11-03 | 187.20 | 196.00 | 186.00 | 190.80 | 154.43 | 126,904 |
| 2021-11-02 | 182.00 | 192.20 | 181.20 | 187.00 | 151.35 | 130,314 |
| 2021-11-01 | 180.20 | 186.40 | 178.20 | 181.60 | 146.98 | 85,761 |
| 2021-10-29 | 184.20 | 185.00 | 177.40 | 178.40 | 144.39 | 118,908 |
| 2021-10-28 | 189.40 | 190.40 | 179.80 | 184.00 | 148.92 | 205,543 |
| 2021-10-27 | 184.40 | 189.60 | 184.00 | 186.00 | 150.54 | 266,851 |
| 2021-10-26 | 181.20 | 184.80 | 180.00 | 183.00 | 148.11 | 137,403 |
| 2021-10-25 | 201.00 | 202.00 | 180.20 | 181.20 | 146.66 | 294,489 |
| 2021-10-22 | 187.00 | 205.50 | 187.00 | 200.50 | 162.28 | 407,808 |
| 2021-10-21 | 178.60 | 183.20 | 177.00 | 182.20 | 147.47 | 74,234 |
← NewerPage 21 of 21 · 1,257 trading days
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.