Solution International Nordics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1.580 | 1.580 | 1.550 | 1.580 | 1.580 | 52,840 |
| 2024-02-23 | 1.660 | 1.820 | 1.660 | 1.770 | 1.770 | 20,116 |
| 2024-02-22 | 1.870 | 1.870 | 1.550 | 1.670 | 1.670 | 2,419 |
| 2024-02-21 | 1.610 | 1.880 | 1.610 | 1.880 | 1.880 | 3,854 |
| 2024-02-20 | 1.730 | 1.750 | 1.490 | 1.560 | 1.560 | 7,351 |
| 2024-02-19 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 3,500 |
| 2024-02-16 | 1.570 | 1.630 | 1.440 | 1.440 | 1.440 | 8,495 |
| 2024-02-15 | 1.980 | 1.980 | 1.380 | 1.510 | 1.510 | 4,743 |
| 2024-02-14 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 1,761 |
| 2024-02-13 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 3,497 |
| 2024-02-12 | 1.900 | 1.900 | 1.460 | 1.810 | 1.810 | 4,791 |
| 2024-02-09 | 1.640 | 1.930 | 1.640 | 1.930 | 1.930 | 21 |
| 2024-02-08 | 1.260 | 1.500 | 1.260 | 1.500 | 1.500 | 1,616 |
| 2024-02-07 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 4,902 |
| 2024-02-06 | 1.650 | 2.000 | 1.650 | 1.660 | 1.660 | 582 |
| 2024-02-05 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 1,451 |
| 2024-02-02 | 1.690 | 1.980 | 1.690 | 1.710 | 1.710 | 803 |
| 2024-02-01 | 2.080 | 2.080 | 1.680 | 1.680 | 1.680 | 162 |
| 2024-01-31 | 1.580 | 2.000 | 1.580 | 1.625 | 1.625 | 1,057 |
| 2024-01-30 | 1.950 | 1.975 | 1.700 | 1.975 | 1.975 | 7,951 |
| 2024-01-29 | 1.990 | 2.000 | 1.830 | 2.000 | 2.000 | 777 |
| 2024-01-26 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1,000 |
| 2024-01-25 | 1.850 | 1.990 | 1.850 | 1.990 | 1.990 | 3,124 |
| 2024-01-24 | 1.750 | 1.850 | 1.645 | 1.850 | 1.850 | 5,445 |
| 2024-01-23 | 1.930 | 1.985 | 1.930 | 1.985 | 1.985 | 3,573 |
| 2024-01-22 | 1.920 | 2.150 | 1.920 | 2.070 | 2.070 | 405 |
| 2024-01-19 | 1.430 | 1.885 | 1.430 | 1.885 | 1.885 | 7,555 |
| 2024-01-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 833 |
| 2024-01-17 | 1.945 | 1.945 | 1.930 | 1.930 | 1.930 | 8,970 |
| 2024-01-16 | 1.950 | 2.100 | 1.930 | 1.945 | 1.945 | 2,545 |
| 2024-01-15 | 2.000 | 2.180 | 1.905 | 1.940 | 1.940 | 13,790 |
| 2024-01-12 | 2.490 | 2.490 | 1.965 | 2.180 | 2.180 | 14,332 |
| 2024-01-11 | 1.925 | 2.140 | 1.925 | 2.110 | 2.110 | 2,773 |
| 2024-01-10 | 2.140 | 2.140 | 1.850 | 1.920 | 1.920 | 12,171 |
| 2024-01-09 | 2.170 | 2.390 | 1.930 | 2.170 | 2.170 | 1,754 |
| 2024-01-08 | 2.230 | 2.230 | 1.905 | 1.905 | 1.905 | 1,290 |
| 2024-01-05 | 1.780 | 2.450 | 1.780 | 2.240 | 2.240 | 10,403 |
| 2024-01-04 | 2.180 | 2.490 | 1.320 | 1.795 | 1.795 | 9,256 |
| 2024-01-03 | 2.800 | 2.800 | 2.150 | 2.180 | 2.180 | 23,352 |
| 2024-01-02 | 2.880 | 2.880 | 2.130 | 2.390 | 2.390 | 18,241 |
| 2023-12-29 | 2.150 | 2.200 | 2.000 | 2.000 | 2.000 | 8,064 |
| 2023-12-28 | 2.020 | 2.580 | 2.020 | 2.150 | 2.150 | 14,881 |
| 2023-12-27 | 1.990 | 3.040 | 1.990 | 2.750 | 2.750 | 19,041 |
| 2023-12-22 | 3.450 | 3.450 | 2.550 | 3.050 | 3.050 | 47,998 |
| 2023-12-21 | 2.780 | 3.760 | 2.610 | 3.450 | 3.450 | 88,617 |
| 2023-12-20 | 1.650 | 4.040 | 1.650 | 2.780 | 2.780 | 207,815 |
| 2023-12-19 | 1.290 | 1.600 | 1.060 | 1.600 | 1.600 | 48,444 |
| 2023-12-18 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 6,619 |
| 2023-12-15 | 1.360 | 1.370 | 1.205 | 1.360 | 1.360 | 9,865 |
| 2023-12-14 | 1.530 | 1.595 | 1.300 | 1.370 | 1.370 | 12,523 |
| 2023-12-13 | 1.130 | 1.275 | 1.130 | 1.275 | 1.275 | 1,515 |
| 2023-12-12 | 1.670 | 1.670 | 1.350 | 1.350 | 1.350 | 5,504 |
| 2023-12-11 | 1.265 | 1.525 | 1.265 | 1.350 | 1.350 | 10,015 |
| 2023-12-08 | 1.265 | 1.525 | 1.265 | 1.525 | 1.525 | 1,542 |
| 2023-12-07 | 1.530 | 1.530 | 1.255 | 1.310 | 1.310 | 25,763 |
| 2023-12-06 | 1.050 | 1.610 | 1.050 | 1.570 | 1.570 | 7,915 |
| 2023-12-05 | 1.510 | 1.640 | 1.095 | 1.095 | 1.095 | 9,575 |
| 2023-12-04 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 578 |
| 2023-12-01 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 475 |
| 2023-11-30 | 1.445 | 1.445 | 1.440 | 1.440 | 1.440 | 3,000 |
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.