SolTech Energy Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.562 | 3.722 | 3.562 | 3.650 | 1.199 | 550,169 |
| 2024-08-22 | 3.558 | 3.694 | 3.552 | 3.562 | 1.170 | 927,873 |
| 2024-08-21 | 3.674 | 3.674 | 3.512 | 3.558 | 1.169 | 1,103,200 |
| 2024-08-20 | 3.630 | 3.750 | 3.600 | 3.674 | 1.207 | 915,622 |
| 2024-08-19 | 3.746 | 3.746 | 3.586 | 3.640 | 1.196 | 954,151 |
| 2024-08-16 | 3.830 | 3.886 | 3.698 | 3.746 | 1.231 | 696,033 |
| 2024-08-15 | 3.770 | 3.850 | 3.714 | 3.830 | 1.258 | 702,694 |
| 2024-08-14 | 3.840 | 3.888 | 3.762 | 3.770 | 1.238 | 628,488 |
| 2024-08-13 | 3.952 | 3.952 | 3.750 | 3.840 | 1.261 | 808,096 |
| 2024-08-12 | 4.014 | 4.100 | 3.890 | 3.952 | 1.298 | 421,603 |
| 2024-08-09 | 3.920 | 4.080 | 3.910 | 4.000 | 1.314 | 851,666 |
| 2024-08-08 | 3.814 | 3.950 | 3.700 | 3.902 | 1.282 | 1,350,261 |
| 2024-08-07 | 3.720 | 3.960 | 3.720 | 3.844 | 1.263 | 854,842 |
| 2024-08-06 | 3.568 | 3.832 | 3.530 | 3.720 | 1.222 | 1,056,177 |
| 2024-08-05 | 3.742 | 3.750 | 3.316 | 3.650 | 1.199 | 2,620,355 |
| 2024-08-02 | 3.838 | 3.838 | 3.710 | 3.832 | 1.259 | 1,279,221 |
| 2024-08-01 | 3.928 | 3.948 | 3.820 | 3.840 | 1.261 | 681,852 |
| 2024-07-31 | 3.840 | 3.940 | 3.760 | 3.928 | 1.290 | 1,377,788 |
| 2024-07-30 | 3.840 | 3.946 | 3.746 | 3.840 | 1.261 | 2,377,587 |
| 2024-07-29 | 4.122 | 4.122 | 3.820 | 3.840 | 1.261 | 3,353,892 |
| 2024-07-26 | 4.040 | 4.220 | 4.040 | 4.124 | 1.355 | 779,671 |
| 2024-07-25 | 4.140 | 4.190 | 4.022 | 4.040 | 1.327 | 1,132,185 |
| 2024-07-24 | 4.210 | 4.266 | 4.062 | 4.140 | 1.360 | 1,837,025 |
| 2024-07-23 | 4.340 | 4.376 | 4.158 | 4.210 | 1.383 | 1,217,881 |
| 2024-07-22 | 4.304 | 4.420 | 4.256 | 4.340 | 1.426 | 779,150 |
| 2024-07-19 | 4.410 | 4.448 | 4.304 | 4.304 | 1.414 | 1,204,211 |
| 2024-07-18 | 4.654 | 4.654 | 4.422 | 4.450 | 1.462 | 1,349,442 |
| 2024-07-17 | 4.778 | 4.866 | 4.610 | 4.654 | 1.529 | 1,528,283 |
| 2024-07-16 | 4.696 | 4.856 | 4.628 | 4.776 | 1.569 | 923,169 |
| 2024-07-15 | 4.950 | 4.950 | 4.606 | 4.696 | 1.543 | 2,247,830 |
| 2024-07-12 | 4.660 | 5.000 | 4.506 | 4.950 | 1.626 | 2,908,820 |
| 2024-07-11 | 4.600 | 4.984 | 4.400 | 4.670 | 1.534 | 3,684,645 |
| 2024-07-10 | 4.420 | 4.584 | 4.402 | 4.560 | 1.498 | 892,817 |
| 2024-07-09 | 4.398 | 4.510 | 4.326 | 4.420 | 1.452 | 797,246 |
| 2024-07-08 | 4.424 | 4.472 | 4.252 | 4.398 | 1.445 | 725,085 |
| 2024-07-05 | 4.550 | 4.578 | 4.370 | 4.424 | 1.453 | 1,084,511 |
| 2024-07-04 | 4.474 | 4.550 | 4.408 | 4.550 | 1.495 | 844,101 |
| 2024-07-03 | 4.410 | 4.474 | 4.316 | 4.474 | 1.470 | 473,485 |
| 2024-07-02 | 4.310 | 4.484 | 4.310 | 4.410 | 1.449 | 662,037 |
| 2024-07-01 | 4.272 | 4.364 | 4.272 | 4.310 | 1.416 | 639,323 |
| 2024-06-28 | 4.340 | 4.340 | 4.254 | 4.272 | 1.403 | 1,262,285 |
| 2024-06-27 | 4.260 | 4.346 | 4.202 | 4.340 | 1.426 | 813,816 |
| 2024-06-26 | 4.350 | 4.350 | 4.208 | 4.260 | 1.399 | 494,753 |
| 2024-06-25 | 4.290 | 4.400 | 4.220 | 4.350 | 1.429 | 1,725,538 |
| 2024-06-24 | 4.254 | 4.300 | 4.214 | 4.290 | 1.409 | 703,653 |
| 2024-06-20 | 4.348 | 4.374 | 4.250 | 4.256 | 1.398 | 1,260,794 |
| 2024-06-19 | 4.282 | 4.336 | 4.224 | 4.276 | 1.405 | 563,019 |
| 2024-06-18 | 4.274 | 4.380 | 4.222 | 4.282 | 1.407 | 709,267 |
| 2024-06-17 | 4.518 | 4.518 | 4.266 | 4.274 | 1.404 | 1,393,442 |
| 2024-06-14 | 4.636 | 4.666 | 4.430 | 4.518 | 1.484 | 1,858,945 |
| 2024-06-13 | 4.780 | 4.780 | 4.630 | 4.682 | 1.538 | 737,016 |
| 2024-06-12 | 4.740 | 4.856 | 4.686 | 4.800 | 1.577 | 826,027 |
| 2024-06-11 | 4.882 | 4.944 | 4.732 | 4.742 | 1.558 | 996,060 |
| 2024-06-10 | 4.860 | 4.946 | 4.810 | 4.882 | 1.604 | 1,169,414 |
| 2024-06-07 | 4.962 | 5.135 | 4.820 | 4.860 | 1.596 | 1,985,462 |
| 2024-06-05 | 4.886 | 4.994 | 4.802 | 4.936 | 1.621 | 1,078,306 |
| 2024-06-04 | 4.686 | 4.970 | 4.686 | 4.884 | 1.604 | 2,397,908 |
| 2024-06-03 | 4.610 | 4.694 | 4.564 | 4.640 | 1.524 | 997,877 |
| 2024-05-31 | 4.642 | 4.642 | 4.550 | 4.564 | 1.499 | 669,556 |
| 2024-05-30 | 4.538 | 4.664 | 4.500 | 4.642 | 1.525 | 1,350,837 |
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.