Solution International Nordics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 859 |
| 2024-08-19 | 1.920 | 1.920 | 1.690 | 1.690 | 1.690 | 825 |
| 2024-08-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 5,150 |
| 2024-08-15 | 1.515 | 1.750 | 1.515 | 1.750 | 1.750 | 4,445 |
| 2024-08-14 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 500 |
| 2024-08-13 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 51 |
| 2024-08-12 | 1.330 | 1.955 | 1.330 | 1.955 | 1.955 | 2,720 |
| 2024-08-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-08-08 | 1.700 | 1.990 | 1.430 | 1.900 | 1.900 | 27,944 |
| 2024-08-07 | 1.700 | 2.010 | 1.700 | 2.010 | 2.010 | 1,809 |
| 2024-08-06 | 1.350 | 1.910 | 1.350 | 1.910 | 1.910 | 1,028 |
| 2024-08-05 | 1.340 | 2.030 | 1.340 | 2.030 | 2.030 | 4,382 |
| 2024-08-02 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 495 |
| 2024-08-01 | 1.890 | 2.050 | 1.880 | 2.020 | 2.020 | 6,671 |
| 2024-07-31 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 1,029 |
| 2024-07-30 | 1.850 | 2.130 | 1.815 | 1.900 | 1.900 | 3,618 |
| 2024-07-29 | 1.800 | 2.200 | 1.800 | 2.200 | 2.200 | 689 |
| 2024-07-26 | 1.740 | 2.250 | 1.740 | 2.000 | 2.000 | 5,178 |
| 2024-07-25 | 1.950 | 2.360 | 1.950 | 2.280 | 2.280 | 5,621 |
| 2024-07-24 | 1.930 | 1.945 | 1.650 | 1.945 | 1.945 | 2,140 |
| 2024-07-23 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-07-22 | 1.790 | 1.930 | 1.790 | 1.930 | 1.930 | 9,209 |
| 2024-07-19 | 1.985 | 2.130 | 1.705 | 2.120 | 2.120 | 42,695 |
| 2024-07-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 200 |
| 2024-07-17 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 1,093 |
| 2024-07-16 | 2.290 | 2.290 | 1.855 | 2.000 | 2.000 | 13,504 |
| 2024-07-15 | 2.020 | 2.400 | 1.980 | 2.300 | 2.300 | 3,309 |
| 2024-07-12 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-07-11 | 2.400 | 2.400 | 2.020 | 2.020 | 2.020 | 923 |
| 2024-07-10 | 2.000 | 2.040 | 1.950 | 2.040 | 2.040 | 899 |
| 2024-07-09 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 940 |
| 2024-07-08 | 2.190 | 2.190 | 2.010 | 2.010 | 2.010 | 38 |
| 2024-07-05 | 1.900 | 2.180 | 1.900 | 2.180 | 2.180 | 1,280 |
| 2024-07-04 | 1.940 | 2.030 | 1.940 | 2.000 | 2.000 | 5,561 |
| 2024-07-03 | 1.930 | 1.930 | 1.875 | 1.885 | 1.885 | 3,847 |
| 2024-07-02 | 2.000 | 2.000 | 1.930 | 1.930 | 1.930 | 534 |
| 2024-07-01 | 2.000 | 2.020 | 1.900 | 1.910 | 1.910 | 5,709 |
| 2024-06-28 | 1.910 | 2.130 | 1.900 | 2.130 | 2.130 | 7,344 |
| 2024-06-27 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 0 |
| 2024-06-26 | 2.170 | 2.170 | 1.950 | 2.170 | 2.170 | 335 |
| 2024-06-25 | 2.180 | 2.180 | 1.950 | 2.180 | 2.180 | 4,031 |
| 2024-06-24 | 2.200 | 2.210 | 1.950 | 2.200 | 2.200 | 4,760 |
| 2024-06-20 | 2.000 | 2.000 | 1.910 | 1.990 | 1.990 | 3,344 |
| 2024-06-19 | 2.450 | 2.450 | 1.930 | 2.000 | 2.000 | 4,301 |
| 2024-06-18 | 1.925 | 2.140 | 1.925 | 2.000 | 2.000 | 2,132 |
| 2024-06-17 | 1.875 | 2.250 | 1.875 | 2.250 | 2.250 | 4,471 |
| 2024-06-14 | 2.100 | 2.110 | 2.000 | 2.110 | 2.110 | 6,061 |
| 2024-06-13 | 2.170 | 2.170 | 1.920 | 2.160 | 2.160 | 4,378 |
| 2024-06-12 | 1.875 | 2.100 | 1.875 | 2.100 | 2.100 | 1,010 |
| 2024-06-11 | 2.200 | 2.200 | 2.000 | 2.000 | 2.000 | 11,028 |
| 2024-06-10 | 2.320 | 2.320 | 2.100 | 2.240 | 2.240 | 20,111 |
| 2024-06-07 | 2.630 | 2.880 | 2.390 | 2.470 | 2.470 | 17,915 |
| 2024-06-05 | 3.060 | 3.290 | 2.600 | 2.600 | 2.600 | 123,004 |
| 2024-06-04 | 2.230 | 2.850 | 2.230 | 2.350 | 2.350 | 53,717 |
| 2024-06-03 | 2.250 | 2.250 | 2.070 | 2.230 | 2.230 | 4,374 |
| 2024-05-31 | 2.200 | 2.420 | 2.050 | 2.330 | 2.330 | 4,560 |
| 2024-05-30 | 2.050 | 2.130 | 2.050 | 2.130 | 2.130 | 580 |
| 2024-05-29 | 2.090 | 2.370 | 2.070 | 2.370 | 2.370 | 19,187 |
| 2024-05-28 | 2.080 | 2.190 | 2.020 | 2.090 | 2.090 | 25,570 |
| 2024-05-27 | 2.280 | 2.490 | 2.250 | 2.490 | 2.490 | 9,813 |
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.