Smart Eye AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 65.100 | 65.400 | 64.250 | 64.650 | 64.650 | 121,501 |
| 2025-08-08 | 65.250 | 66.100 | 64.600 | 64.800 | 64.800 | 127,682 |
| 2025-08-07 | 64.750 | 65.450 | 64.150 | 65.200 | 65.200 | 182,149 |
| 2025-08-06 | 65.950 | 66.050 | 63.600 | 64.800 | 64.800 | 192,332 |
| 2025-08-05 | 64.350 | 66.200 | 63.750 | 65.150 | 65.150 | 130,480 |
| 2025-08-04 | 66.650 | 67.200 | 64.250 | 64.300 | 64.300 | 137,001 |
| 2025-08-01 | 64.950 | 66.450 | 63.400 | 66.100 | 66.100 | 164,337 |
| 2025-07-31 | 63.300 | 64.900 | 63.200 | 64.250 | 64.250 | 99,732 |
| 2025-07-30 | 65.350 | 65.850 | 62.550 | 63.100 | 63.100 | 212,916 |
| 2025-07-29 | 65.000 | 67.400 | 63.800 | 65.300 | 65.300 | 164,453 |
| 2025-07-28 | 66.000 | 67.750 | 64.150 | 64.550 | 64.550 | 136,423 |
| 2025-07-25 | 65.750 | 65.900 | 64.450 | 65.200 | 65.200 | 150,161 |
| 2025-07-24 | 68.000 | 68.000 | 65.000 | 65.700 | 65.700 | 184,450 |
| 2025-07-23 | 65.100 | 68.150 | 64.850 | 66.500 | 66.500 | 315,410 |
| 2025-07-22 | 65.850 | 65.850 | 64.150 | 64.600 | 64.600 | 182,975 |
| 2025-07-21 | 65.650 | 67.800 | 64.600 | 65.800 | 65.800 | 171,807 |
| 2025-07-18 | 67.900 | 67.900 | 65.150 | 65.900 | 65.900 | 193,221 |
| 2025-07-17 | 68.100 | 69.350 | 67.050 | 67.850 | 67.850 | 179,014 |
| 2025-07-16 | 69.000 | 71.000 | 67.400 | 68.100 | 68.100 | 185,764 |
| 2025-07-15 | 70.150 | 71.600 | 69.150 | 69.250 | 69.250 | 151,453 |
| 2025-07-14 | 70.750 | 71.150 | 68.600 | 70.300 | 70.300 | 148,830 |
| 2025-07-11 | 73.500 | 75.000 | 71.800 | 71.850 | 71.850 | 86,470 |
| 2025-07-10 | 77.050 | 77.400 | 73.050 | 73.250 | 73.250 | 116,686 |
| 2025-07-09 | 72.500 | 77.400 | 72.500 | 76.050 | 76.050 | 118,854 |
| 2025-07-08 | 74.050 | 75.900 | 71.750 | 72.350 | 72.350 | 163,249 |
| 2025-07-07 | 76.700 | 78.800 | 73.450 | 73.500 | 73.500 | 199,117 |
| 2025-07-04 | 72.000 | 77.400 | 71.500 | 76.300 | 76.300 | 286,656 |
| 2025-07-03 | 70.400 | 72.800 | 70.050 | 70.800 | 70.800 | 161,274 |
| 2025-07-02 | 65.050 | 71.650 | 65.050 | 69.850 | 69.850 | 351,490 |
| 2025-07-01 | 64.000 | 65.800 | 63.450 | 64.500 | 64.500 | 113,360 |
| 2025-06-30 | 63.900 | 64.300 | 62.500 | 63.500 | 63.500 | 91,391 |
| 2025-06-27 | 62.950 | 63.350 | 62.000 | 63.150 | 63.150 | 66,117 |
| 2025-06-26 | 60.950 | 63.450 | 60.850 | 62.550 | 62.550 | 111,060 |
| 2025-06-25 | 60.950 | 61.650 | 59.900 | 60.900 | 60.900 | 60,948 |
| 2025-06-24 | 61.500 | 63.500 | 60.100 | 60.700 | 60.700 | 104,044 |
| 2025-06-23 | 60.350 | 60.350 | 59.000 | 59.700 | 59.700 | 113,222 |
| 2025-06-19 | 61.800 | 61.900 | 60.600 | 60.650 | 60.650 | 124,489 |
| 2025-06-18 | 63.350 | 63.400 | 60.100 | 62.050 | 62.050 | 180,002 |
| 2025-06-17 | 65.000 | 65.000 | 63.200 | 63.500 | 63.500 | 91,464 |
| 2025-06-16 | 66.000 | 67.000 | 63.550 | 65.550 | 65.550 | 147,171 |
| 2025-06-13 | 64.150 | 66.750 | 63.100 | 66.000 | 66.000 | 124,451 |
| 2025-06-12 | 68.800 | 71.650 | 65.750 | 66.300 | 66.300 | 182,607 |
| 2025-06-11 | 67.500 | 69.400 | 67.350 | 68.700 | 68.700 | 69,832 |
| 2025-06-10 | 69.000 | 70.800 | 67.400 | 67.400 | 67.400 | 108,414 |
| 2025-06-09 | 69.500 | 71.000 | 69.250 | 69.400 | 69.400 | 197,853 |
| 2025-06-05 | 68.950 | 70.500 | 68.600 | 69.250 | 69.250 | 74,037 |
| 2025-06-04 | 70.050 | 71.000 | 68.050 | 69.000 | 69.000 | 110,230 |
| 2025-06-03 | 68.200 | 69.350 | 66.600 | 69.100 | 69.100 | 90,149 |
| 2025-06-02 | 68.500 | 68.800 | 66.700 | 68.100 | 68.100 | 88,693 |
| 2025-05-30 | 68.500 | 71.600 | 68.000 | 69.000 | 69.000 | 110,561 |
| 2025-05-28 | 69.700 | 69.700 | 67.650 | 68.450 | 68.450 | 50,948 |
| 2025-05-27 | 68.950 | 70.250 | 67.650 | 68.900 | 68.900 | 86,952 |
| 2025-05-26 | 69.250 | 71.150 | 68.650 | 68.650 | 68.650 | 175,758 |
| 2025-05-23 | 66.800 | 72.850 | 66.600 | 67.400 | 67.400 | 384,620 |
| 2025-05-22 | 67.350 | 67.750 | 64.600 | 66.550 | 66.550 | 126,004 |
| 2025-05-21 | 67.550 | 68.300 | 66.450 | 67.450 | 67.450 | 178,791 |
| 2025-05-20 | 67.400 | 68.850 | 65.450 | 67.500 | 67.500 | 154,465 |
| 2025-05-19 | 65.250 | 67.350 | 61.300 | 67.000 | 67.000 | 192,792 |
| 2025-05-16 | 64.050 | 65.550 | 63.300 | 63.800 | 63.800 | 149,951 |
| 2025-05-15 | 64.300 | 65.000 | 63.400 | 63.750 | 63.750 | 202,993 |
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.