Smart Eye AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 83.450 | 83.600 | 78.400 | 78.600 | 78.600 | 298,368 |
| 2026-02-02 | 79.950 | 83.650 | 78.000 | 83.100 | 83.100 | 177,021 |
| 2026-01-30 | 82.900 | 83.300 | 81.400 | 81.750 | 81.750 | 122,918 |
| 2026-01-29 | 84.550 | 85.100 | 81.150 | 82.750 | 82.750 | 216,792 |
| 2026-01-28 | 84.750 | 86.000 | 83.050 | 84.450 | 84.450 | 72,862 |
| 2026-01-27 | 83.450 | 84.500 | 82.900 | 84.450 | 84.450 | 84,086 |
| 2026-01-26 | 85.150 | 86.000 | 83.000 | 83.000 | 83.000 | 144,305 |
| 2026-01-23 | 86.750 | 87.400 | 84.000 | 85.000 | 85.000 | 127,313 |
| 2026-01-22 | 83.350 | 86.950 | 83.350 | 86.600 | 86.600 | 367,605 |
| 2026-01-21 | 80.000 | 82.150 | 77.500 | 82.150 | 82.150 | 208,844 |
| 2026-01-20 | 80.050 | 81.500 | 78.400 | 79.700 | 79.700 | 161,513 |
| 2026-01-19 | 82.850 | 82.850 | 75.100 | 80.450 | 80.450 | 348,137 |
| 2026-01-16 | 85.450 | 86.100 | 84.200 | 85.100 | 85.100 | 100,411 |
| 2026-01-15 | 85.650 | 86.200 | 84.850 | 85.450 | 85.450 | 119,662 |
| 2026-01-14 | 88.750 | 88.750 | 84.500 | 85.250 | 85.250 | 180,651 |
| 2026-01-13 | 89.250 | 90.850 | 87.300 | 88.750 | 88.750 | 231,353 |
| 2026-01-12 | 85.950 | 88.850 | 85.250 | 88.450 | 88.450 | 236,581 |
| 2026-01-09 | 84.300 | 85.950 | 82.800 | 85.800 | 85.800 | 118,696 |
| 2026-01-08 | 84.700 | 85.750 | 82.750 | 83.550 | 83.550 | 90,792 |
| 2026-01-07 | 82.350 | 85.000 | 81.350 | 84.650 | 84.650 | 178,968 |
| 2026-01-05 | 80.100 | 82.000 | 79.300 | 80.650 | 80.650 | 106,493 |
| 2026-01-02 | 79.050 | 81.900 | 78.150 | 79.300 | 79.300 | 138,930 |
| 2025-12-30 | 76.950 | 79.000 | 76.250 | 78.750 | 78.750 | 125,370 |
| 2025-12-29 | 76.150 | 77.150 | 74.050 | 76.950 | 76.950 | 107,263 |
| 2025-12-23 | 75.000 | 77.200 | 74.200 | 76.150 | 76.150 | 116,119 |
| 2025-12-22 | 71.750 | 75.100 | 71.700 | 74.800 | 74.800 | 217,343 |
| 2025-12-19 | 72.850 | 73.400 | 70.400 | 71.650 | 71.650 | 144,140 |
| 2025-12-18 | 73.150 | 73.350 | 72.200 | 73.350 | 73.350 | 47,681 |
| 2025-12-17 | 73.650 | 75.300 | 72.700 | 73.000 | 73.000 | 103,690 |
| 2025-12-16 | 73.250 | 74.600 | 72.050 | 73.300 | 73.300 | 74,742 |
| 2025-12-15 | 74.850 | 74.850 | 72.150 | 73.600 | 73.600 | 138,951 |
| 2025-12-12 | 74.250 | 76.150 | 73.700 | 74.300 | 74.300 | 244,925 |
| 2025-12-11 | 70.950 | 72.600 | 70.800 | 72.350 | 72.350 | 99,105 |
| 2025-12-10 | 71.900 | 72.500 | 70.300 | 71.350 | 71.350 | 84,073 |
| 2025-12-09 | 73.400 | 75.000 | 71.550 | 71.850 | 71.850 | 92,436 |
| 2025-12-08 | 71.150 | 74.000 | 68.200 | 73.400 | 73.400 | 341,483 |
| 2025-12-05 | 71.250 | 71.250 | 69.200 | 69.550 | 69.550 | 145,079 |
| 2025-12-04 | 70.450 | 71.450 | 69.550 | 71.200 | 71.200 | 99,303 |
| 2025-12-03 | 70.450 | 71.650 | 69.700 | 69.950 | 69.950 | 118,619 |
| 2025-12-02 | 71.950 | 72.050 | 69.700 | 70.050 | 70.050 | 122,373 |
| 2025-12-01 | 72.950 | 73.000 | 71.500 | 71.700 | 71.700 | 72,713 |
| 2025-11-28 | 72.800 | 72.950 | 71.400 | 72.500 | 72.500 | 118,959 |
| 2025-11-27 | 72.350 | 73.500 | 71.200 | 72.800 | 72.800 | 102,893 |
| 2025-11-26 | 72.700 | 73.500 | 70.700 | 71.800 | 71.800 | 141,963 |
| 2025-11-25 | 73.550 | 74.050 | 71.450 | 72.400 | 72.400 | 122,855 |
| 2025-11-24 | 72.400 | 73.400 | 70.600 | 73.000 | 73.000 | 156,418 |
| 2025-11-21 | 72.900 | 73.200 | 69.000 | 70.450 | 70.450 | 522,040 |
| 2025-11-20 | 78.250 | 79.450 | 74.500 | 74.500 | 74.500 | 228,277 |
| 2025-11-19 | 76.700 | 78.400 | 75.950 | 77.100 | 77.100 | 235,632 |
| 2025-11-18 | 81.050 | 81.050 | 75.950 | 75.950 | 75.950 | 538,194 |
| 2025-11-17 | 87.600 | 89.450 | 80.800 | 80.800 | 80.800 | 451,956 |
| 2025-11-14 | 86.650 | 92.900 | 80.700 | 87.050 | 87.050 | 2,237,172 |
| 2025-11-13 | 77.050 | 79.900 | 76.500 | 79.250 | 79.250 | 453,640 |
| 2025-11-12 | 76.550 | 78.600 | 75.900 | 76.150 | 76.150 | 177,926 |
| 2025-11-11 | 80.250 | 82.000 | 75.500 | 75.750 | 75.750 | 388,895 |
| 2025-11-10 | 76.750 | 80.800 | 76.450 | 80.000 | 80.000 | 192,949 |
| 2025-11-07 | 74.950 | 76.850 | 74.600 | 74.900 | 74.900 | 152,526 |
| 2025-11-06 | 76.500 | 76.500 | 74.600 | 74.900 | 74.900 | 149,902 |
| 2025-11-05 | 77.850 | 78.050 | 74.300 | 76.250 | 76.250 | 580,784 |
| 2025-11-04 | 83.000 | 83.950 | 76.550 | 79.000 | 79.000 | 633,150 |
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.