Smart Eye AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	45.050	46.150	44.450	44.700	44.700	86,093
2025-02-13	43.950	45.800	43.850	44.850	44.850	209,649
2025-02-12	42.000	43.950	41.500	43.750	43.750	560,025
2025-02-11	42.100	42.350	41.150	41.700	41.700	290,639
2025-02-10	42.800	43.300	41.550	41.950	41.950	221,558
2025-02-07	44.000	44.350	42.650	42.800	42.800	146,798
2025-02-06	44.800	46.050	44.000	44.000	44.000	158,620
2025-02-05	44.750	44.900	44.050	44.800	44.800	103,568
2025-02-04	44.750	45.300	44.300	44.900	44.900	99,842
2025-02-03	45.150	45.300	44.150	44.550	44.550	152,113
2025-01-31	44.200	46.500	43.950	46.400	46.400	217,052
2025-01-30	44.800	45.100	43.500	44.200	44.200	575,476
2025-01-29	45.650	46.800	44.900	44.900	44.900	166,810
2025-01-28	45.600	46.700	45.250	45.650	45.650	348,400
2025-01-27	47.200	47.200	45.400	45.500	45.500	352,033
2025-01-24	47.850	48.450	47.450	47.550	47.550	208,699
2025-01-23	47.850	48.950	47.050	47.850	47.850	326,807
2025-01-22	50.200	50.500	47.350	47.900	47.900	1,358,752
2025-01-21	51.300	51.800	50.000	50.500	50.500	328,232
2025-01-20	55.000	55.000	51.200	51.300	51.300	756,690
2025-01-17	57.800	59.200	56.600	56.800	56.800	98,319
2025-01-16	58.200	59.800	57.600	57.900	57.900	122,723
2025-01-15	56.600	58.500	55.300	58.200	58.200	176,916
2025-01-14	57.700	59.200	55.600	56.600	56.600	170,055
2025-01-13	58.900	59.300	57.500	57.500	57.500	106,762
2025-01-10	61.000	61.600	58.800	59.000	59.000	139,640
2025-01-09	63.100	64.800	61.200	61.200	61.200	66,812
2025-01-08	63.900	66.700	63.300	63.500	63.500	82,673
2025-01-07	66.500	66.800	63.000	63.000	63.000	146,296
2025-01-03	64.300	67.300	63.400	66.400	66.400	139,987
2025-01-02	61.200	64.400	61.200	64.300	64.300	86,449
2024-12-30	62.500	62.700	60.500	61.300	61.300	79,550
2024-12-27	60.400	63.900	60.400	62.500	62.500	207,669
2024-12-23	60.100	60.800	58.500	60.500	60.500	99,184
2024-12-20	59.500	60.500	58.700	60.000	60.000	163,364
2024-12-19	60.800	60.900	59.400	59.400	59.400	94,192
2024-12-18	59.900	62.000	59.200	61.600	61.600	132,919
2024-12-17	59.500	59.900	58.200	59.600	59.600	119,099
2024-12-16	59.600	59.900	58.600	59.700	59.700	75,230
2024-12-13	61.800	62.000	59.400	59.900	59.900	95,865
2024-12-12	59.200	61.600	58.500	61.400	61.400	138,885
2024-12-11	59.500	60.000	58.100	59.300	59.300	79,462
2024-12-10	59.600	60.800	58.000	59.400	59.400	197,041
2024-12-09	61.000	61.500	59.700	59.700	59.700	147,472
2024-12-06	61.000	61.500	59.400	61.000	61.000	323,369
2024-12-05	62.600	62.900	60.800	61.100	61.100	138,640
2024-12-04	63.600	64.300	61.300	62.200	62.200	119,010
2024-12-03	63.800	65.700	63.200	63.600	63.600	175,664
2024-12-02	62.500	63.600	61.600	63.200	63.200	87,670
2024-11-29	60.500	62.900	60.500	62.500	62.500	95,693
2024-11-28	58.600	61.300	57.500	60.300	60.300	119,626
2024-11-27	61.300	61.700	59.300	59.800	59.800	94,349
2024-11-26	61.200	62.500	60.600	61.100	61.100	77,758
2024-11-25	59.300	61.700	59.300	61.400	61.400	96,029
2024-11-22	58.400	60.400	58.300	59.300	59.300	152,204
2024-11-21	57.400	59.300	56.800	58.200	58.200	125,567
2024-11-20	57.200	58.600	56.500	57.100	57.100	68,219
2024-11-19	58.400	59.100	55.900	57.300	57.300	242,955
2024-11-18	63.000	63.200	58.600	58.700	58.700	225,324
2024-11-15	62.500	64.000	61.100	63.200	63.200	191,678

← NewerPage 8 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.