Smart Eye AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 51.000 | 63.000 | 50.000 | 61.100 | 61.100 | 748,243 |
| 2024-11-13 | 56.500 | 57.300 | 55.200 | 56.300 | 56.300 | 220,561 |
| 2024-11-12 | 56.400 | 57.400 | 56.000 | 57.000 | 57.000 | 162,270 |
| 2024-11-11 | 58.600 | 59.000 | 55.100 | 56.200 | 56.200 | 311,712 |
| 2024-11-08 | 60.300 | 61.100 | 54.900 | 58.900 | 58.900 | 433,432 |
| 2024-11-07 | 60.300 | 61.400 | 60.200 | 60.400 | 60.400 | 43,724 |
| 2024-11-06 | 61.100 | 62.000 | 59.800 | 60.000 | 60.000 | 158,386 |
| 2024-11-05 | 62.200 | 62.600 | 60.000 | 62.000 | 62.000 | 175,928 |
| 2024-11-04 | 63.300 | 64.500 | 61.500 | 62.000 | 62.000 | 169,991 |
| 2024-11-01 | 64.300 | 65.500 | 63.900 | 64.200 | 64.200 | 43,550 |
| 2024-10-31 | 67.000 | 67.200 | 64.500 | 64.600 | 64.600 | 115,726 |
| 2024-10-30 | 67.500 | 68.200 | 66.700 | 67.000 | 67.000 | 49,941 |
| 2024-10-29 | 67.100 | 68.300 | 66.100 | 67.500 | 67.500 | 73,153 |
| 2024-10-28 | 65.300 | 67.000 | 65.100 | 66.700 | 66.700 | 64,348 |
| 2024-10-25 | 65.300 | 66.900 | 65.200 | 65.300 | 65.300 | 55,170 |
| 2024-10-24 | 66.200 | 66.600 | 65.100 | 65.100 | 65.100 | 72,103 |
| 2024-10-23 | 65.800 | 66.400 | 64.200 | 65.900 | 65.900 | 78,964 |
| 2024-10-22 | 67.000 | 67.000 | 65.800 | 65.800 | 65.800 | 29,268 |
| 2024-10-21 | 65.300 | 68.400 | 65.300 | 66.900 | 66.900 | 90,279 |
| 2024-10-18 | 63.800 | 66.500 | 63.600 | 65.300 | 65.300 | 75,660 |
| 2024-10-17 | 63.800 | 64.400 | 63.200 | 63.800 | 63.800 | 54,392 |
| 2024-10-16 | 63.400 | 65.200 | 62.900 | 63.800 | 63.800 | 87,995 |
| 2024-10-15 | 64.500 | 65.500 | 63.200 | 63.700 | 63.700 | 100,336 |
| 2024-10-14 | 63.500 | 65.500 | 62.600 | 64.600 | 64.600 | 144,155 |
| 2024-10-11 | 63.600 | 64.000 | 62.700 | 63.500 | 63.500 | 155,291 |
| 2024-10-10 | 65.600 | 67.400 | 63.500 | 63.900 | 63.900 | 245,354 |
| 2024-10-09 | 63.300 | 66.100 | 62.900 | 65.600 | 65.600 | 178,481 |
| 2024-10-08 | 64.100 | 67.200 | 63.200 | 63.300 | 63.300 | 215,375 |
| 2024-10-07 | 65.000 | 70.000 | 63.200 | 66.500 | 66.500 | 562,009 |
| 2024-10-04 | 64.300 | 65.700 | 64.000 | 64.800 | 64.800 | 118,248 |
| 2024-10-03 | 65.800 | 65.800 | 63.500 | 64.100 | 64.100 | 149,595 |
| 2024-10-02 | 66.000 | 66.800 | 64.600 | 65.800 | 65.800 | 216,992 |
| 2024-10-01 | 69.000 | 69.900 | 65.500 | 66.200 | 66.200 | 192,167 |
| 2024-09-30 | 68.300 | 70.200 | 68.100 | 69.000 | 69.000 | 170,895 |
| 2024-09-27 | 67.300 | 68.800 | 66.300 | 68.300 | 68.300 | 164,306 |
| 2024-09-26 | 69.400 | 69.600 | 66.900 | 67.400 | 67.400 | 142,564 |
| 2024-09-25 | 67.000 | 69.000 | 66.000 | 68.900 | 68.900 | 189,295 |
| 2024-09-24 | 69.100 | 70.700 | 66.600 | 67.700 | 67.700 | 481,644 |
| 2024-09-23 | 70.500 | 70.500 | 68.800 | 69.100 | 69.100 | 137,379 |
| 2024-09-20 | 70.900 | 71.700 | 69.700 | 70.200 | 70.200 | 125,074 |
| 2024-09-19 | 70.000 | 72.200 | 70.000 | 70.900 | 70.900 | 211,159 |
| 2024-09-18 | 76.600 | 76.600 | 69.700 | 69.700 | 69.700 | 905,117 |
| 2024-09-17 | 76.500 | 77.700 | 76.200 | 76.900 | 76.900 | 130,879 |
| 2024-09-16 | 77.000 | 78.300 | 76.500 | 76.500 | 76.500 | 108,317 |
| 2024-09-13 | 78.200 | 78.300 | 77.200 | 78.000 | 78.000 | 71,893 |
| 2024-09-12 | 77.400 | 78.600 | 76.800 | 77.500 | 77.500 | 129,538 |
| 2024-09-11 | 79.300 | 80.200 | 76.400 | 76.400 | 76.400 | 122,982 |
| 2024-09-10 | 78.200 | 80.400 | 77.900 | 79.300 | 79.300 | 92,177 |
| 2024-09-09 | 78.600 | 80.000 | 77.700 | 78.300 | 78.300 | 86,446 |
| 2024-09-06 | 78.400 | 80.100 | 77.000 | 78.500 | 78.500 | 233,911 |
| 2024-09-05 | 79.300 | 81.100 | 78.600 | 78.600 | 78.600 | 115,635 |
| 2024-09-04 | 78.700 | 80.200 | 77.000 | 79.600 | 79.600 | 383,407 |
| 2024-09-03 | 84.500 | 85.300 | 79.700 | 80.500 | 80.500 | 248,430 |
| 2024-09-02 | 86.100 | 86.100 | 82.800 | 84.000 | 84.000 | 144,798 |
| 2024-08-30 | 85.300 | 88.000 | 85.300 | 86.200 | 86.200 | 188,697 |
| 2024-08-29 | 81.600 | 87.600 | 81.600 | 85.300 | 85.300 | 334,572 |
| 2024-08-28 | 83.500 | 84.800 | 81.600 | 81.600 | 81.600 | 165,236 |
| 2024-08-27 | 82.500 | 85.200 | 82.000 | 83.400 | 83.400 | 177,410 |
| 2024-08-26 | 86.100 | 86.100 | 82.400 | 82.500 | 82.500 | 383,256 |
| 2024-08-23 | 86.100 | 87.400 | 84.800 | 86.100 | 86.100 | 393,294 |
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.