Solution International Nordics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 2.260 | 2.770 | 2.230 | 2.440 | 2.440 | 18,011 |
| 2024-05-23 | 2.830 | 2.840 | 2.330 | 2.730 | 2.730 | 25,477 |
| 2024-05-22 | 2.840 | 2.840 | 2.500 | 2.750 | 2.750 | 7,567 |
| 2024-05-21 | 2.650 | 2.960 | 2.550 | 2.840 | 2.840 | 13,556 |
| 2024-05-20 | 2.760 | 2.780 | 2.600 | 2.650 | 2.650 | 23,874 |
| 2024-05-17 | 2.700 | 2.950 | 2.490 | 2.780 | 2.780 | 27,219 |
| 2024-05-16 | 2.930 | 2.930 | 2.670 | 2.670 | 2.670 | 9,549 |
| 2024-05-15 | 2.900 | 2.960 | 2.640 | 2.910 | 2.910 | 6,872 |
| 2024-05-14 | 2.960 | 3.160 | 2.690 | 2.900 | 2.900 | 10,197 |
| 2024-05-13 | 3.600 | 3.870 | 2.990 | 3.170 | 3.170 | 70,902 |
| 2024-05-10 | 2.950 | 3.770 | 2.900 | 3.600 | 3.600 | 123,678 |
| 2024-05-08 | 2.570 | 3.000 | 2.530 | 2.790 | 2.790 | 25,431 |
| 2024-05-07 | 2.130 | 3.100 | 2.110 | 2.570 | 2.570 | 352,370 |
| 2024-05-06 | 1.650 | 2.340 | 1.515 | 2.090 | 2.090 | 66,096 |
| 2024-05-03 | 1.650 | 1.695 | 1.650 | 1.695 | 1.695 | 508 |
| 2024-05-02 | 1.430 | 1.580 | 1.430 | 1.550 | 1.550 | 16,638 |
| 2024-04-30 | 1.450 | 1.535 | 1.435 | 1.535 | 1.535 | 6,400 |
| 2024-04-29 | 1.430 | 1.585 | 1.430 | 1.585 | 1.585 | 6,719 |
| 2024-04-26 | 1.430 | 1.605 | 1.430 | 1.605 | 1.605 | 6,044 |
| 2024-04-25 | 1.645 | 1.645 | 1.430 | 1.635 | 1.635 | 1,396 |
| 2024-04-24 | 1.445 | 1.630 | 1.430 | 1.630 | 1.630 | 12,801 |
| 2024-04-23 | 1.440 | 1.500 | 1.440 | 1.445 | 1.445 | 1,326 |
| 2024-04-22 | 1.440 | 1.735 | 1.440 | 1.445 | 1.445 | 4,415 |
| 2024-04-19 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 500 |
| 2024-04-18 | 1.635 | 1.635 | 1.445 | 1.635 | 1.635 | 15,498 |
| 2024-04-17 | 1.700 | 1.700 | 1.550 | 1.550 | 1.550 | 14,758 |
| 2024-04-16 | 1.590 | 1.750 | 1.590 | 1.660 | 1.660 | 7,207 |
| 2024-04-15 | 1.975 | 1.975 | 1.590 | 1.610 | 1.610 | 71,732 |
| 2024-04-12 | 1.700 | 2.070 | 1.700 | 1.985 | 1.985 | 7,625 |
| 2024-04-11 | 1.800 | 2.560 | 1.800 | 2.090 | 2.090 | 164,790 |
| 2024-04-10 | 1.300 | 1.910 | 1.300 | 1.750 | 1.750 | 60,970 |
| 2024-04-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-04-08 | 1.355 | 1.670 | 1.355 | 1.500 | 1.500 | 22,037 |
| 2024-04-05 | 1.455 | 1.830 | 1.360 | 1.735 | 1.735 | 22,643 |
| 2024-04-04 | 1.355 | 1.960 | 1.355 | 1.870 | 1.870 | 4,994 |
| 2024-04-03 | 1.500 | 1.530 | 1.360 | 1.530 | 1.530 | 48,990 |
| 2024-04-02 | 1.540 | 1.685 | 1.435 | 1.500 | 1.500 | 27,938 |
| 2024-03-28 | 1.510 | 1.750 | 1.510 | 1.750 | 1.750 | 407 |
| 2024-03-27 | 1.550 | 1.790 | 1.550 | 1.750 | 1.750 | 4,596 |
| 2024-03-26 | 1.570 | 1.610 | 1.570 | 1.610 | 1.610 | 3,550 |
| 2024-03-25 | 1.640 | 1.780 | 1.530 | 1.650 | 1.650 | 36,919 |
| 2024-03-22 | 1.820 | 1.940 | 1.670 | 1.740 | 1.740 | 4,247 |
| 2024-03-21 | 1.700 | 1.750 | 1.680 | 1.680 | 1.680 | 2,864 |
| 2024-03-20 | 1.690 | 1.870 | 1.690 | 1.730 | 1.730 | 3,698 |
| 2024-03-19 | 2.000 | 2.060 | 2.000 | 2.000 | 2.000 | 18,020 |
| 2024-03-18 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 8,001 |
| 2024-03-15 | 2.120 | 2.140 | 2.120 | 2.140 | 2.140 | 1,852 |
| 2024-03-14 | 2.460 | 2.460 | 2.180 | 2.180 | 2.180 | 1,880 |
| 2024-03-13 | 2.380 | 2.480 | 2.380 | 2.480 | 2.480 | 4,222 |
| 2024-03-12 | 2.400 | 2.400 | 2.100 | 2.200 | 2.200 | 12,931 |
| 2024-03-11 | 2.260 | 2.840 | 2.220 | 2.480 | 2.480 | 52,926 |
| 2024-03-08 | 2.200 | 2.200 | 1.910 | 2.120 | 2.120 | 13,292 |
| 2024-03-07 | 2.400 | 2.460 | 2.200 | 2.280 | 2.280 | 14,051 |
| 2024-03-06 | 2.400 | 2.980 | 2.100 | 2.400 | 2.400 | 36,233 |
| 2024-03-05 | 2.700 | 3.400 | 2.400 | 2.400 | 2.400 | 146,492 |
| 2024-03-04 | 2.500 | 3.000 | 2.400 | 2.740 | 2.740 | 4,146 |
| 2024-03-01 | 2.320 | 2.560 | 2.320 | 2.500 | 2.500 | 19,813 |
| 2024-02-29 | 2.040 | 2.300 | 1.780 | 2.060 | 2.060 | 42,712 |
| 2024-02-28 | 1.730 | 2.960 | 1.310 | 2.100 | 2.100 | 75,747 |
| 2024-02-27 | 1.570 | 1.750 | 1.400 | 1.750 | 1.750 | 66,621 |
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.