Solution International Nordics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.815 | 1.900 | 1.535 | 1.820 | 1.820 | 16,976 |
| 2025-05-09 | 1.800 | 1.815 | 1.440 | 1.815 | 1.815 | 7,490 |
| 2025-05-08 | 1.425 | 1.745 | 1.425 | 1.745 | 1.745 | 1,680 |
| 2025-05-07 | 1.800 | 1.800 | 1.410 | 1.785 | 1.785 | 28,711 |
| 2025-05-06 | 1.415 | 1.895 | 1.415 | 1.600 | 1.600 | 23,206 |
| 2025-05-05 | 1.565 | 2.000 | 1.500 | 1.635 | 1.635 | 31,485 |
| 2025-05-02 | 1.900 | 1.900 | 1.565 | 1.800 | 1.800 | 6,477 |
| 2025-04-30 | 1.770 | 1.920 | 1.405 | 1.900 | 1.900 | 32,611 |
| 2025-04-29 | 1.870 | 2.020 | 1.350 | 1.785 | 1.785 | 162,982 |
| 2025-04-28 | 1.650 | 2.000 | 1.450 | 1.870 | 1.870 | 62,340 |
| 2025-04-25 | 1.660 | 1.660 | 1.250 | 1.650 | 1.650 | 67,631 |
| 2025-04-24 | 1.520 | 2.000 | 1.500 | 1.700 | 1.700 | 364,505 |
| 2025-04-23 | 1.160 | 1.415 | 1.050 | 1.415 | 1.415 | 20,184 |
| 2025-04-22 | 1.160 | 1.490 | 1.160 | 1.435 | 1.435 | 15,249 |
| 2025-04-17 | 1.475 | 1.475 | 1.165 | 1.465 | 1.465 | 3,793 |
| 2025-04-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 9 |
| 2025-04-15 | 1.345 | 1.700 | 1.145 | 1.635 | 1.635 | 19,698 |
| 2025-04-14 | 1.250 | 1.370 | 1.200 | 1.200 | 1.200 | 3,916 |
| 2025-04-11 | 1.050 | 1.335 | 1.050 | 1.135 | 1.135 | 10,046 |
| 2025-04-10 | 1.070 | 1.380 | 1.070 | 1.375 | 1.375 | 3,698 |
| 2025-04-09 | 1.100 | 1.440 | 1.100 | 1.440 | 1.440 | 7,021 |
| 2025-04-08 | 1.490 | 1.490 | 1.070 | 1.465 | 1.465 | 11,184 |
| 2025-04-07 | 1.250 | 1.500 | 1.250 | 1.500 | 1.500 | 2,818 |
| 2025-04-04 | 1.730 | 1.730 | 1.070 | 1.495 | 1.495 | 27,306 |
| 2025-04-03 | 1.135 | 1.695 | 1.135 | 1.695 | 1.695 | 3,001 |
| 2025-04-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-04-01 | 1.055 | 1.600 | 1.050 | 1.590 | 1.590 | 22,348 |
| 2025-03-31 | 1.200 | 1.730 | 1.050 | 1.295 | 1.295 | 8,235 |
| 2025-03-28 | 1.035 | 1.275 | 1.035 | 1.225 | 1.225 | 12,816 |
| 2025-03-27 | 1.440 | 1.575 | 1.130 | 1.340 | 1.340 | 34,535 |
| 2025-03-26 | 1.500 | 1.500 | 1.005 | 1.440 | 1.440 | 3,591 |
| 2025-03-25 | 1.200 | 1.555 | 1.105 | 1.530 | 1.530 | 48,097 |
| 2025-03-24 | 1.045 | 1.270 | 1.045 | 1.220 | 1.220 | 2,005 |
| 2025-03-21 | 1.300 | 1.300 | 1.005 | 1.220 | 1.220 | 6,688 |
| 2025-03-20 | 1.165 | 1.520 | 1.150 | 1.160 | 1.160 | 35,305 |
| 2025-03-19 | 1.560 | 1.560 | 1.250 | 1.405 | 1.405 | 6,760 |
| 2025-03-18 | 1.610 | 1.610 | 1.400 | 1.400 | 1.400 | 5,031 |
| 2025-03-17 | 1.270 | 1.620 | 1.270 | 1.475 | 1.475 | 33,044 |
| 2025-03-14 | 1.680 | 1.685 | 1.355 | 1.615 | 1.615 | 12,552 |
| 2025-03-13 | 1.270 | 1.730 | 1.270 | 1.610 | 1.610 | 22,369 |
| 2025-03-12 | 1.400 | 1.780 | 1.165 | 1.530 | 1.530 | 34,663 |
| 2025-03-11 | 1.250 | 1.535 | 1.250 | 1.535 | 1.535 | 8,045 |
| 2025-03-10 | 1.100 | 1.800 | 1.100 | 1.430 | 1.430 | 78,222 |
| 2025-03-07 | 1.900 | 1.900 | 1.560 | 1.560 | 1.560 | 10,056 |
| 2025-03-06 | 1.435 | 1.750 | 1.435 | 1.700 | 1.700 | 2,805 |
| 2025-03-05 | 1.800 | 1.800 | 1.400 | 1.670 | 1.670 | 70,366 |
| 2025-03-04 | 1.500 | 1.900 | 1.410 | 1.835 | 1.835 | 26,608 |
| 2025-03-03 | 1.400 | 1.945 | 1.300 | 1.405 | 1.405 | 16,827 |
| 2025-02-28 | 1.630 | 1.910 | 1.500 | 1.815 | 1.815 | 6,791 |
| 2025-02-27 | 1.605 | 1.750 | 1.450 | 1.750 | 1.750 | 16,634 |
| 2025-02-26 | 1.940 | 1.940 | 1.600 | 1.875 | 1.875 | 17,194 |
| 2025-02-25 | 1.970 | 2.000 | 1.600 | 1.975 | 1.975 | 60,530 |
| 2025-02-24 | 2.080 | 2.090 | 1.650 | 1.970 | 1.970 | 162,523 |
| 2025-02-21 | 1.995 | 2.210 | 1.735 | 2.140 | 2.140 | 48,440 |
| 2025-02-20 | 2.100 | 2.340 | 1.755 | 2.120 | 2.120 | 186,642 |
| 2025-02-19 | 1.920 | 2.190 | 1.730 | 1.995 | 1.995 | 184,404 |
| 2025-02-18 | 2.040 | 2.320 | 1.850 | 2.050 | 2.050 | 221,019 |
| 2025-02-17 | 1.775 | 2.180 | 1.500 | 2.050 | 2.050 | 447,965 |
| 2025-02-14 | 2.000 | 2.780 | 1.685 | 1.775 | 1.775 | 1,821,789 |
| 2025-02-13 | 0.740 | 1.880 | 0.720 | 1.770 | 1.770 | 2,583,362 |
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.