Smart Eye AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	85.650	85.650	83.000	83.000	83.000	190,309
2025-10-31	84.750	86.200	84.700	85.850	85.850	52,864
2025-10-30	86.050	88.150	84.550	84.700	84.700	136,207
2025-10-29	88.050	88.600	86.050	86.050	86.050	147,681
2025-10-28	89.800	89.800	87.000	87.000	87.000	131,397
2025-10-27	88.600	91.000	88.000	89.650	89.650	254,681
2025-10-24	84.800	88.500	84.050	88.000	88.000	335,803
2025-10-23	83.400	84.950	82.650	84.200	84.200	102,493
2025-10-22	85.450	85.750	83.200	83.400	83.400	141,903
2025-10-21	84.150	86.000	83.500	86.000	86.000	96,443
2025-10-20	84.050	85.950	83.250	84.150	84.150	97,323
2025-10-17	86.000	86.000	83.050	83.400	83.400	135,933
2025-10-16	85.000	86.600	84.600	86.600	86.600	76,557
2025-10-15	82.650	87.100	81.050	85.750	85.750	190,512
2025-10-14	82.850	83.000	81.200	82.650	82.650	63,703
2025-10-13	81.500	84.900	80.550	82.300	82.300	219,030
2025-10-10	83.050	84.000	81.050	81.050	81.050	189,115
2025-10-09	84.600	84.900	81.500	82.450	82.450	129,235
2025-10-08	82.900	84.550	79.800	84.550	84.550	304,865
2025-10-07	82.700	84.000	82.250	82.600	82.600	142,004
2025-10-06	86.150	89.000	82.400	82.400	82.400	337,122
2025-10-03	82.550	87.150	82.550	86.150	86.150	220,507
2025-10-02	83.500	85.850	82.550	82.600	82.600	167,156
2025-10-01	85.500	86.000	82.950	83.200	83.200	92,156
2025-09-30	82.000	86.800	81.950	86.200	86.200	237,956
2025-09-29	82.050	82.950	80.250	82.500	82.500	89,660
2025-09-26	83.350	84.250	80.500	82.000	82.000	173,728
2025-09-25	81.800	83.450	80.300	83.450	83.450	150,815
2025-09-24	82.200	83.650	81.000	81.750	81.750	148,945
2025-09-23	85.550	85.850	81.700	81.700	81.700	213,988
2025-09-22	81.500	86.000	81.500	85.700	85.700	335,444
2025-09-19	81.200	82.400	80.500	81.500	81.500	103,572
2025-09-18	82.300	84.200	80.600	81.000	81.000	233,785
2025-09-17	82.150	83.900	80.900	82.050	82.050	139,722
2025-09-16	80.500	82.600	79.550	82.400	82.400	146,067
2025-09-15	80.650	83.950	80.100	80.150	80.150	495,580
2025-09-12	82.050	83.150	79.300	79.300	79.300	214,683
2025-09-11	86.050	88.800	81.100	81.550	81.550	457,154
2025-09-10	82.300	87.400	82.100	86.000	86.000	319,036
2025-09-09	85.150	85.150	82.100	82.100	82.100	200,473
2025-09-08	86.200	88.200	83.800	84.650	84.650	364,979
2025-09-05	82.000	85.650	80.700	84.350	84.350	466,652
2025-09-04	79.700	81.250	77.000	80.500	80.500	207,282
2025-09-03	78.200	80.750	78.050	80.050	80.050	146,213
2025-09-02	83.200	83.250	78.000	78.000	78.000	386,876
2025-09-01	80.550	85.000	79.800	82.900	82.900	440,421
2025-08-29	77.100	82.600	77.000	80.400	80.400	628,261
2025-08-28	71.850	78.600	69.600	77.150	77.150	641,557
2025-08-27	72.050	78.550	66.250	71.900	71.900	2,089,258
2025-08-26	68.000	68.800	66.600	67.400	67.400	344,270
2025-08-25	67.050	69.000	67.050	67.900	67.900	229,912
2025-08-22	65.350	66.100	64.950	65.600	65.600	77,804
2025-08-21	63.000	65.650	62.950	65.000	65.000	128,111
2025-08-20	64.150	64.150	62.050	63.000	63.000	312,253
2025-08-19	64.400	65.650	63.600	63.600	63.600	191,494
2025-08-18	63.100	65.950	63.100	64.000	64.000	173,417
2025-08-15	61.100	64.100	61.000	62.300	62.300	249,490
2025-08-14	61.800	62.800	61.000	61.000	61.000	109,661
2025-08-13	62.950	63.550	61.200	61.900	61.900	154,456
2025-08-12	64.600	64.900	62.750	62.950	62.950	228,269

← NewerPage 5 of 22 · 1,261 trading daysOlder →

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.