SolTech Energy Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 4.960 | 5.005 | 4.810 | 4.906 | 1.612 | 2,442,084 |
| 2024-02-29 | 5.160 | 5.160 | 4.970 | 4.970 | 1.633 | 1,462,832 |
| 2024-02-28 | 5.085 | 5.240 | 5.005 | 5.160 | 1.695 | 2,217,009 |
| 2024-02-27 | 5.210 | 5.210 | 4.946 | 5.085 | 1.670 | 2,559,587 |
| 2024-02-26 | 5.275 | 5.290 | 4.990 | 5.210 | 1.711 | 1,930,116 |
| 2024-02-23 | 5.085 | 5.375 | 4.700 | 5.275 | 1.733 | 9,476,673 |
| 2024-02-22 | 5.910 | 6.335 | 4.510 | 5.000 | 1.642 | 15,884,009 |
| 2024-02-21 | 6.100 | 6.100 | 5.835 | 5.910 | 1.941 | 1,158,190 |
| 2024-02-20 | 6.055 | 6.135 | 5.910 | 6.100 | 2.004 | 1,081,792 |
| 2024-02-19 | 5.800 | 6.105 | 5.705 | 6.055 | 1.989 | 1,754,393 |
| 2024-02-16 | 5.900 | 6.045 | 5.750 | 5.800 | 1.905 | 1,555,453 |
| 2024-02-15 | 6.020 | 6.020 | 5.755 | 5.845 | 1.920 | 2,217,740 |
| 2024-02-14 | 5.900 | 6.090 | 5.880 | 6.020 | 1.977 | 1,129,372 |
| 2024-02-13 | 6.130 | 6.175 | 5.900 | 5.900 | 1.938 | 2,495,461 |
| 2024-02-12 | 6.485 | 6.485 | 6.130 | 6.130 | 2.014 | 2,744,425 |
| 2024-02-09 | 6.450 | 6.555 | 6.420 | 6.485 | 2.130 | 1,023,334 |
| 2024-02-08 | 6.430 | 6.550 | 6.325 | 6.470 | 2.125 | 1,024,558 |
| 2024-02-07 | 6.695 | 6.725 | 6.425 | 6.475 | 2.127 | 1,209,216 |
| 2024-02-06 | 6.600 | 6.750 | 6.500 | 6.740 | 2.214 | 1,169,031 |
| 2024-02-05 | 6.860 | 6.935 | 6.550 | 6.600 | 2.168 | 1,943,060 |
| 2024-02-02 | 7.000 | 7.080 | 6.795 | 6.860 | 2.253 | 1,397,038 |
| 2024-02-01 | 7.035 | 7.075 | 6.920 | 7.000 | 2.299 | 812,690 |
| 2024-01-31 | 7.200 | 7.295 | 6.955 | 7.120 | 2.339 | 1,140,916 |
| 2024-01-30 | 7.270 | 7.425 | 7.100 | 7.200 | 2.365 | 1,546,101 |
| 2024-01-29 | 7.015 | 7.380 | 6.950 | 7.270 | 2.388 | 1,061,669 |
| 2024-01-26 | 7.020 | 7.130 | 6.865 | 7.015 | 2.304 | 1,314,645 |
| 2024-01-25 | 6.650 | 7.055 | 6.635 | 7.020 | 2.306 | 2,029,712 |
| 2024-01-24 | 6.590 | 6.690 | 6.430 | 6.650 | 2.184 | 1,168,663 |
| 2024-01-23 | 6.500 | 6.660 | 6.500 | 6.590 | 2.165 | 383,290 |
| 2024-01-22 | 6.500 | 6.685 | 6.495 | 6.500 | 2.135 | 666,156 |
| 2024-01-19 | 6.650 | 6.780 | 6.455 | 6.485 | 2.130 | 1,243,697 |
| 2024-01-18 | 6.500 | 6.590 | 6.375 | 6.580 | 2.161 | 769,460 |
| 2024-01-17 | 6.570 | 6.570 | 6.370 | 6.500 | 2.135 | 996,541 |
| 2024-01-16 | 6.800 | 6.800 | 6.540 | 6.580 | 2.161 | 1,113,395 |
| 2024-01-15 | 6.960 | 6.960 | 6.750 | 6.820 | 2.240 | 953,305 |
| 2024-01-12 | 6.730 | 7.070 | 6.730 | 6.960 | 2.286 | 2,191,318 |
| 2024-01-11 | 7.000 | 7.000 | 6.700 | 6.730 | 2.211 | 1,387,311 |
| 2024-01-10 | 6.820 | 7.050 | 6.660 | 7.000 | 2.299 | 2,840,587 |
| 2024-01-09 | 7.110 | 7.125 | 6.850 | 6.880 | 2.260 | 2,411,129 |
| 2024-01-08 | 7.210 | 7.210 | 6.960 | 7.110 | 2.336 | 1,893,602 |
| 2024-01-05 | 7.170 | 7.240 | 7.060 | 7.225 | 2.373 | 1,112,275 |
| 2024-01-04 | 7.375 | 7.450 | 7.145 | 7.170 | 2.355 | 1,320,978 |
| 2024-01-03 | 7.555 | 7.625 | 7.225 | 7.375 | 2.423 | 1,611,999 |
| 2024-01-02 | 7.350 | 7.650 | 7.350 | 7.555 | 2.482 | 1,234,807 |
| 2023-12-29 | 7.400 | 7.450 | 7.300 | 7.350 | 2.414 | 1,606,471 |
| 2023-12-28 | 7.680 | 7.685 | 7.410 | 7.475 | 2.455 | 2,072,378 |
| 2023-12-27 | 8.000 | 8.115 | 7.680 | 7.680 | 2.523 | 2,627,400 |
| 2023-12-22 | 7.600 | 8.050 | 7.530 | 8.050 | 2.644 | 2,703,262 |
| 2023-12-21 | 7.480 | 7.615 | 7.360 | 7.560 | 2.483 | 906,340 |
| 2023-12-20 | 7.500 | 7.750 | 7.460 | 7.495 | 2.462 | 2,134,970 |
| 2023-12-19 | 7.150 | 7.550 | 7.090 | 7.515 | 2.469 | 2,305,642 |
| 2023-12-18 | 7.150 | 7.275 | 7.050 | 7.150 | 2.349 | 1,747,406 |
| 2023-12-15 | 7.315 | 7.540 | 7.145 | 7.175 | 2.357 | 1,919,920 |
| 2023-12-14 | 7.150 | 7.370 | 7.050 | 7.290 | 2.395 | 2,002,650 |
| 2023-12-13 | 7.220 | 7.270 | 7.025 | 7.120 | 2.339 | 1,230,773 |
| 2023-12-12 | 7.430 | 7.500 | 7.195 | 7.220 | 2.372 | 1,335,432 |
| 2023-12-11 | 7.620 | 7.620 | 7.335 | 7.440 | 2.444 | 1,484,082 |
| 2023-12-08 | 7.265 | 7.690 | 7.265 | 7.620 | 2.503 | 2,090,386 |
| 2023-12-07 | 7.280 | 7.315 | 7.120 | 7.265 | 2.386 | 1,294,778 |
| 2023-12-06 | 7.450 | 7.450 | 7.180 | 7.300 | 2.398 | 1,920,048 |
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.