SolTech Energy Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.586 | 4.692 | 4.530 | 4.562 | 1.499 | 971,200 |
| 2024-05-28 | 4.574 | 4.676 | 4.500 | 4.586 | 1.506 | 919,671 |
| 2024-05-27 | 4.692 | 4.720 | 4.562 | 4.574 | 1.503 | 1,213,813 |
| 2024-05-24 | 4.704 | 4.784 | 4.608 | 4.676 | 1.536 | 726,093 |
| 2024-05-23 | 4.604 | 4.934 | 4.604 | 4.790 | 1.573 | 1,529,698 |
| 2024-05-22 | 4.546 | 4.694 | 4.542 | 4.604 | 1.512 | 1,140,654 |
| 2024-05-21 | 4.636 | 4.664 | 4.458 | 4.546 | 1.493 | 915,348 |
| 2024-05-20 | 4.562 | 4.756 | 4.500 | 4.636 | 1.523 | 1,530,715 |
| 2024-05-17 | 4.662 | 4.720 | 4.500 | 4.562 | 1.499 | 2,212,050 |
| 2024-05-16 | 4.500 | 4.920 | 4.412 | 4.662 | 1.531 | 5,503,152 |
| 2024-05-15 | 6.100 | 6.125 | 4.802 | 4.922 | 1.617 | 10,740,039 |
| 2024-05-14 | 6.000 | 6.275 | 5.865 | 6.100 | 2.004 | 1,795,324 |
| 2024-05-13 | 5.810 | 6.050 | 5.620 | 5.980 | 1.964 | 1,843,659 |
| 2024-05-10 | 5.995 | 6.085 | 5.770 | 5.810 | 1.909 | 1,177,473 |
| 2024-05-08 | 5.850 | 6.060 | 5.675 | 6.000 | 1.971 | 1,571,939 |
| 2024-05-07 | 5.505 | 5.925 | 5.505 | 5.830 | 1.915 | 1,201,106 |
| 2024-05-06 | 5.860 | 5.860 | 5.500 | 5.500 | 1.807 | 1,489,778 |
| 2024-05-03 | 5.500 | 5.870 | 5.330 | 5.860 | 1.925 | 1,579,382 |
| 2024-05-02 | 5.430 | 5.570 | 5.250 | 5.305 | 1.743 | 1,553,758 |
| 2024-04-30 | 5.405 | 5.640 | 5.325 | 5.430 | 1.784 | 1,169,207 |
| 2024-04-29 | 5.605 | 6.105 | 5.265 | 5.400 | 1.774 | 4,810,513 |
| 2024-04-26 | 5.120 | 5.685 | 5.120 | 5.600 | 1.840 | 3,154,091 |
| 2024-04-25 | 5.040 | 5.415 | 4.902 | 5.080 | 1.669 | 3,339,392 |
| 2024-04-24 | 4.722 | 5.000 | 4.632 | 4.994 | 1.640 | 2,142,191 |
| 2024-04-23 | 4.800 | 5.035 | 4.500 | 4.720 | 1.550 | 3,602,146 |
| 2024-04-22 | 4.098 | 4.746 | 4.076 | 4.690 | 1.541 | 4,488,951 |
| 2024-04-19 | 4.202 | 4.202 | 4.092 | 4.146 | 1.362 | 1,032,175 |
| 2024-04-18 | 4.230 | 4.268 | 4.172 | 4.216 | 1.385 | 836,356 |
| 2024-04-17 | 4.258 | 4.300 | 4.210 | 4.250 | 1.396 | 795,970 |
| 2024-04-16 | 4.300 | 4.300 | 4.204 | 4.258 | 1.399 | 793,787 |
| 2024-04-15 | 4.578 | 4.578 | 4.304 | 4.306 | 1.414 | 2,364,520 |
| 2024-04-12 | 4.602 | 4.790 | 4.540 | 4.580 | 1.504 | 2,088,659 |
| 2024-04-11 | 4.594 | 4.666 | 4.466 | 4.518 | 1.484 | 1,548,488 |
| 2024-04-10 | 4.720 | 4.722 | 4.550 | 4.592 | 1.508 | 2,362,344 |
| 2024-04-09 | 4.354 | 4.744 | 4.260 | 4.718 | 1.550 | 3,496,891 |
| 2024-04-08 | 4.284 | 4.396 | 4.270 | 4.352 | 1.430 | 905,481 |
| 2024-04-05 | 4.352 | 4.368 | 4.240 | 4.284 | 1.407 | 922,600 |
| 2024-04-04 | 4.284 | 4.430 | 4.230 | 4.352 | 1.430 | 2,480,690 |
| 2024-04-03 | 4.350 | 4.448 | 4.188 | 4.286 | 1.408 | 2,658,343 |
| 2024-04-02 | 4.370 | 4.444 | 4.224 | 4.350 | 1.429 | 1,693,588 |
| 2024-03-28 | 4.480 | 4.480 | 4.298 | 4.370 | 1.435 | 2,387,752 |
| 2024-03-27 | 4.178 | 4.480 | 4.146 | 4.480 | 1.472 | 2,877,082 |
| 2024-03-26 | 4.048 | 4.178 | 4.010 | 4.178 | 1.372 | 1,793,482 |
| 2024-03-25 | 4.132 | 4.176 | 4.010 | 4.048 | 1.330 | 2,133,810 |
| 2024-03-22 | 4.176 | 4.248 | 4.102 | 4.132 | 1.357 | 1,164,142 |
| 2024-03-21 | 4.340 | 4.388 | 4.134 | 4.176 | 1.372 | 2,248,835 |
| 2024-03-20 | 4.088 | 4.348 | 4.088 | 4.340 | 1.426 | 2,454,386 |
| 2024-03-19 | 4.124 | 4.198 | 3.970 | 4.088 | 1.343 | 3,375,793 |
| 2024-03-18 | 4.520 | 4.670 | 4.202 | 4.226 | 1.388 | 3,932,032 |
| 2024-03-15 | 4.520 | 4.660 | 4.500 | 4.500 | 1.478 | 1,147,252 |
| 2024-03-14 | 4.734 | 4.796 | 4.514 | 4.520 | 1.485 | 1,411,246 |
| 2024-03-13 | 4.720 | 4.948 | 4.656 | 4.734 | 1.555 | 3,096,900 |
| 2024-03-12 | 4.526 | 4.644 | 4.498 | 4.532 | 1.489 | 928,984 |
| 2024-03-11 | 4.626 | 4.664 | 4.512 | 4.526 | 1.487 | 1,262,197 |
| 2024-03-08 | 4.744 | 4.788 | 4.560 | 4.646 | 1.526 | 2,274,453 |
| 2024-03-07 | 4.590 | 4.770 | 4.476 | 4.742 | 1.558 | 2,027,644 |
| 2024-03-06 | 4.600 | 4.788 | 4.448 | 4.590 | 1.508 | 2,725,632 |
| 2024-03-05 | 4.642 | 4.750 | 4.564 | 4.600 | 1.511 | 1,413,392 |
| 2024-03-04 | 4.900 | 4.900 | 4.642 | 4.642 | 1.525 | 2,237,589 |
| 2024-03-01 | 4.960 | 5.005 | 4.810 | 4.906 | 1.612 | 2,442,084 |
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.