Smart Eye AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	66.500	68.550	63.000	64.300	64.300	471,508
2025-05-13	54.300	66.950	54.000	66.450	66.450	1,268,490
2025-05-12	56.600	58.500	55.950	58.200	58.200	316,920
2025-05-09	53.900	57.500	53.900	56.600	56.600	164,055
2025-05-08	55.250	55.400	53.650	53.650	53.650	78,140
2025-05-07	54.300	56.000	53.550	54.800	54.800	156,890
2025-05-06	56.100	56.100	53.350	53.350	53.350	143,108
2025-05-05	58.800	58.800	56.150	56.750	56.750	90,240
2025-05-02	58.450	59.500	58.000	58.500	58.500	176,771
2025-04-30	56.550	57.650	55.600	57.500	57.500	58,909
2025-04-29	56.050	57.400	55.500	56.150	56.150	106,033
2025-04-28	58.650	59.150	55.600	55.600	55.600	88,028
2025-04-25	57.300	58.700	56.500	57.150	57.150	128,671
2025-04-24	55.500	57.750	55.200	57.000	57.000	191,449
2025-04-23	54.200	57.000	54.200	55.550	55.550	165,823
2025-04-22	53.500	55.400	51.000	53.800	53.800	69,808
2025-04-17	54.700	56.000	52.850	53.800	53.800	78,856
2025-04-16	51.800	55.000	49.980	54.650	54.650	257,830
2025-04-15	51.950	53.050	51.300	51.800	51.800	125,577
2025-04-14	49.800	52.000	49.480	51.950	51.950	120,898
2025-04-11	48.760	48.800	47.000	48.780	48.780	95,942
2025-04-10	51.900	51.900	47.700	48.280	48.280	237,140
2025-04-09	46.880	48.420	45.880	47.140	47.140	178,982
2025-04-08	49.380	50.850	47.400	48.920	48.920	164,754
2025-04-07	45.820	50.900	43.000	48.160	48.160	383,939
2025-04-04	50.000	55.600	48.950	49.900	49.900	496,766
2025-04-03	44.900	50.600	42.850	49.100	49.100	698,630
2025-04-02	46.900	46.900	44.650	45.750	45.750	97,537
2025-04-01	46.250	47.100	45.500	46.650	46.650	105,610
2025-03-31	48.000	48.000	45.650	46.100	46.100	129,955
2025-03-28	48.350	48.800	46.950	47.300	47.300	61,792
2025-03-27	48.350	48.850	47.550	48.550	48.550	72,582
2025-03-26	49.500	49.550	48.200	48.350	48.350	65,880
2025-03-25	49.900	50.100	48.800	49.350	49.350	56,595
2025-03-24	50.000	51.100	49.350	50.000	50.000	76,414
2025-03-21	51.200	51.200	49.150	49.800	49.800	111,091
2025-03-20	51.700	51.900	50.000	51.100	51.100	73,875
2025-03-19	51.100	51.100	49.200	50.000	50.000	102,255
2025-03-18	53.000	55.000	50.700	51.000	51.000	170,146
2025-03-17	48.700	53.500	48.700	52.800	52.800	261,807
2025-03-14	47.100	48.750	47.100	48.700	48.700	171,554
2025-03-13	48.900	49.050	47.500	47.650	47.650	103,759
2025-03-12	47.500	49.350	47.150	48.600	48.600	232,772
2025-03-11	48.800	49.800	47.250	47.350	47.350	153,846
2025-03-10	51.100	52.200	48.800	48.800	48.800	148,316
2025-03-07	53.000	53.500	50.000	51.000	51.000	432,742
2025-03-06	53.900	55.500	52.600	53.700	53.700	98,496
2025-03-05	53.600	55.500	53.400	53.800	53.800	121,189
2025-03-04	54.700	55.000	53.100	53.300	53.300	251,958
2025-03-03	58.500	58.600	54.800	55.100	55.100	294,548
2025-02-28	56.500	59.500	55.900	58.500	58.500	154,850
2025-02-27	56.700	58.100	56.000	57.000	57.000	123,912
2025-02-26	58.100	58.700	56.600	57.100	57.100	146,065
2025-02-25	59.400	61.700	57.000	57.000	57.000	257,791
2025-02-24	60.800	61.000	58.100	59.300	59.300	137,298
2025-02-21	61.600	62.800	59.100	60.500	60.500	257,280
2025-02-20	62.000	62.600	60.100	61.200	61.200	250,020
2025-02-19	59.400	65.800	59.400	61.500	61.500	1,446,401
2025-02-18	51.000	57.600	48.400	57.200	57.200	1,127,106
2025-02-17	44.700	47.200	44.600	46.050	46.050	264,499

← NewerPage 7 of 21 · 1,257 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.