Solution International Nordics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.790 | 3.890 | 3.380 | 3.620 | 3.620 | 17,825 |
| 2026-01-29 | 3.600 | 3.780 | 3.600 | 3.780 | 3.780 | 2,355 |
| 2026-01-28 | 3.400 | 3.630 | 3.400 | 3.630 | 3.630 | 17,777 |
| 2026-01-27 | 4.090 | 4.090 | 3.450 | 3.620 | 3.620 | 13,046 |
| 2026-01-26 | 3.020 | 4.110 | 3.020 | 3.910 | 3.910 | 7,287 |
| 2026-01-23 | 3.100 | 3.580 | 3.100 | 3.530 | 3.530 | 1,627 |
| 2026-01-22 | 3.490 | 3.550 | 3.490 | 3.530 | 3.530 | 5,062 |
| 2026-01-21 | 3.020 | 3.160 | 3.000 | 3.160 | 3.160 | 2,533 |
| 2026-01-20 | 3.010 | 3.300 | 3.010 | 3.140 | 3.140 | 6,245 |
| 2026-01-19 | 2.800 | 3.020 | 2.800 | 3.020 | 3.020 | 5,119 |
| 2026-01-16 | 2.980 | 3.010 | 2.910 | 2.910 | 2.910 | 15,979 |
| 2026-01-15 | 2.870 | 3.200 | 2.170 | 2.980 | 2.980 | 32,453 |
| 2026-01-14 | 3.030 | 3.070 | 2.870 | 3.030 | 3.030 | 5,934 |
| 2026-01-13 | 3.160 | 3.210 | 3.090 | 3.200 | 3.200 | 10,143 |
| 2026-01-12 | 3.130 | 3.410 | 3.130 | 3.350 | 3.350 | 6,274 |
| 2026-01-09 | 2.810 | 3.150 | 2.810 | 3.130 | 3.130 | 3,530 |
| 2026-01-08 | 3.230 | 3.230 | 2.880 | 2.930 | 2.930 | 7,607 |
| 2026-01-07 | 2.890 | 3.320 | 2.890 | 3.240 | 3.240 | 11,712 |
| 2026-01-05 | 3.000 | 3.240 | 3.000 | 3.240 | 3.240 | 8,972 |
| 2026-01-02 | 3.600 | 3.600 | 3.200 | 3.350 | 3.350 | 11,046 |
| 2025-12-30 | 3.640 | 3.650 | 3.000 | 3.560 | 3.560 | 10,056 |
| 2025-12-29 | 3.240 | 3.630 | 3.200 | 3.600 | 3.600 | 5,655 |
| 2025-12-23 | 3.400 | 3.720 | 3.220 | 3.500 | 3.500 | 17,690 |
| 2025-12-22 | 3.500 | 3.740 | 2.900 | 3.580 | 3.580 | 18,437 |
| 2025-12-19 | 3.190 | 3.600 | 2.880 | 3.590 | 3.590 | 24,172 |
| 2025-12-18 | 3.040 | 3.730 | 2.920 | 3.610 | 3.610 | 12,519 |
| 2025-12-17 | 3.030 | 3.460 | 3.030 | 3.460 | 3.460 | 5,735 |
| 2025-12-16 | 3.400 | 3.400 | 2.810 | 3.400 | 3.400 | 4,319 |
| 2025-12-15 | 3.410 | 3.410 | 2.990 | 3.370 | 3.370 | 39,865 |
| 2025-12-12 | 3.630 | 3.630 | 3.070 | 3.600 | 3.600 | 3,061 |
| 2025-12-11 | 3.640 | 3.960 | 3.240 | 3.590 | 3.590 | 16,813 |
| 2025-12-10 | 3.990 | 4.120 | 3.000 | 3.680 | 3.680 | 35,004 |
| 2025-12-09 | 3.340 | 4.070 | 3.340 | 3.990 | 3.990 | 45,446 |
| 2025-12-08 | 4.140 | 4.210 | 3.540 | 4.130 | 4.130 | 25,730 |
| 2025-12-05 | 4.200 | 4.390 | 3.900 | 4.390 | 4.390 | 7,882 |
| 2025-12-04 | 4.790 | 4.790 | 4.000 | 4.410 | 4.410 | 46,621 |
| 2025-12-03 | 4.990 | 5.220 | 4.600 | 4.930 | 4.930 | 15,166 |
| 2025-12-02 | 5.300 | 5.300 | 4.700 | 4.990 | 4.990 | 17,175 |
| 2025-12-01 | 5.800 | 6.380 | 4.000 | 5.060 | 5.060 | 82,969 |
| 2025-11-28 | 5.180 | 5.480 | 4.900 | 5.480 | 5.480 | 25,410 |
| 2025-11-27 | 5.800 | 6.960 | 3.620 | 4.690 | 4.690 | 134,186 |
| 2025-11-26 | 4.200 | 5.980 | 4.200 | 5.800 | 5.800 | 56,487 |
| 2025-11-25 | 4.410 | 4.410 | 4.200 | 4.340 | 4.340 | 2,329 |
| 2025-11-24 | 4.240 | 4.420 | 3.860 | 4.420 | 4.420 | 11,662 |
| 2025-11-21 | 3.510 | 4.200 | 3.350 | 4.200 | 4.200 | 22,112 |
| 2025-11-20 | 3.720 | 4.780 | 3.340 | 3.560 | 3.560 | 23,576 |
| 2025-11-19 | 3.330 | 3.650 | 3.330 | 3.630 | 3.630 | 3,848 |
| 2025-11-18 | 3.340 | 3.680 | 3.340 | 3.680 | 3.680 | 1,936 |
| 2025-11-17 | 3.400 | 3.700 | 3.400 | 3.700 | 3.700 | 308 |
| 2025-11-14 | 3.700 | 3.700 | 3.270 | 3.670 | 3.670 | 10,150 |
| 2025-11-13 | 3.550 | 3.720 | 3.470 | 3.710 | 3.710 | 3,900 |
| 2025-11-12 | 3.460 | 3.720 | 3.450 | 3.720 | 3.720 | 5,174 |
| 2025-11-11 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 1,000 |
| 2025-11-10 | 3.580 | 3.800 | 3.490 | 3.730 | 3.730 | 8,446 |
| 2025-11-07 | 3.760 | 3.760 | 3.520 | 3.700 | 3.700 | 1,532 |
| 2025-11-06 | 3.530 | 3.800 | 3.300 | 3.750 | 3.750 | 20,221 |
| 2025-11-05 | 3.410 | 3.930 | 3.300 | 3.580 | 3.580 | 46,134 |
| 2025-11-04 | 3.200 | 3.490 | 3.130 | 3.400 | 3.400 | 20,620 |
| 2025-11-03 | 3.720 | 3.750 | 3.010 | 3.480 | 3.480 | 52,401 |
| 2025-10-31 | 3.790 | 3.790 | 3.400 | 3.720 | 3.720 | 671 |
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.