SolTech Energy Sweden AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	7.565	7.580	7.400	7.450	2.447	1,314,797
2023-12-04	7.535	7.820	7.410	7.565	2.485	1,797,227
2023-12-01	7.735	7.800	7.350	7.550	2.480	2,761,196
2023-11-30	7.710	7.795	7.640	7.735	2.541	1,034,370
2023-11-29	7.900	7.915	7.685	7.710	2.533	1,090,846
2023-11-28	8.000	8.030	7.830	7.920	2.602	759,864
2023-11-27	8.135	8.135	7.910	8.010	2.631	686,349
2023-11-24	8.160	8.275	7.970	8.135	2.672	486,183
2023-11-23	8.210	8.345	8.105	8.160	2.680	978,485
2023-11-22	8.035	8.300	7.725	8.185	2.689	2,040,653
2023-11-21	8.165	8.430	7.945	8.035	2.639	1,417,118
2023-11-20	8.365	8.365	8.060	8.165	2.682	1,320,792
2023-11-17	8.350	8.570	8.240	8.365	2.748	1,664,645
2023-11-16	9.400	10.130	8.000	8.230	2.703	9,053,270
2023-11-15	9.700	9.915	9.110	9.400	3.088	3,027,221
2023-11-14	8.770	9.745	8.770	9.660	3.173	3,075,166
2023-11-13	8.000	8.840	8.000	8.760	2.878	2,951,471
2023-11-10	7.655	8.165	7.520	8.000	2.628	1,198,689
2023-11-09	7.580	7.700	7.410	7.680	2.523	959,643
2023-11-08	7.785	7.785	7.560	7.585	2.492	688,867
2023-11-07	7.850	7.900	7.575	7.800	2.562	833,412
2023-11-06	7.750	8.060	7.750	7.850	2.579	588,376
2023-11-03	7.755	8.070	7.650	7.725	2.538	834,210
2023-11-02	7.575	7.825	7.540	7.755	2.547	1,071,149
2023-11-01	7.860	7.865	7.570	7.575	2.488	630,981
2023-10-31	7.415	7.850	7.300	7.655	2.515	812,142
2023-10-30	7.660	7.720	7.320	7.430	2.441	1,374,844
2023-10-27	7.690	7.835	7.500	7.660	2.516	986,434
2023-10-26	7.600	7.775	7.455	7.690	2.526	1,346,529
2023-10-25	7.950	7.955	7.595	7.600	2.496	639,923
2023-10-24	7.810	8.135	7.580	7.950	2.611	697,144
2023-10-23	7.830	7.960	7.560	7.840	2.575	1,189,812
2023-10-20	8.140	8.140	7.800	7.830	2.572	1,342,224
2023-10-19	8.345	8.395	8.110	8.140	2.674	676,969
2023-10-18	8.220	8.370	8.200	8.365	2.748	580,138
2023-10-17	8.555	8.555	8.235	8.300	2.726	785,525
2023-10-16	8.600	8.790	8.500	8.555	2.810	936,698
2023-10-13	8.580	8.590	8.315	8.470	2.782	859,880
2023-10-12	8.650	8.755	8.495	8.590	2.822	438,944
2023-10-11	8.600	8.800	8.585	8.650	2.841	742,490
2023-10-10	8.300	8.695	8.300	8.675	2.850	1,302,952
2023-10-09	8.755	8.755	8.200	8.210	2.697	1,494,783
2023-10-06	8.975	9.090	8.655	8.785	2.886	932,683
2023-10-05	8.685	8.970	8.510	8.970	2.946	1,089,491
2023-10-04	8.575	8.685	8.350	8.685	2.853	1,042,791
2023-10-03	8.920	8.920	8.500	8.610	2.828	869,869
2023-10-02	8.910	9.005	8.720	8.920	2.930	1,200,899
2023-09-29	8.620	9.065	8.620	8.910	2.927	1,154,336
2023-09-28	8.505	8.680	8.425	8.580	2.818	606,009
2023-09-27	8.350	8.680	8.350	8.505	2.794	793,827
2023-09-26	8.700	8.700	8.340	8.350	2.743	972,661
2023-09-25	8.800	8.800	8.500	8.710	2.861	1,174,024
2023-09-22	8.800	9.015	8.780	8.800	2.891	560,657
2023-09-21	9.050	9.055	8.820	8.885	2.919	908,011
2023-09-20	8.790	9.100	8.750	9.070	2.979	613,479
2023-09-19	9.010	9.150	8.605	8.790	2.887	887,958
2023-09-18	9.380	9.520	8.950	9.010	2.960	1,229,358
2023-09-15	9.530	10.000	9.245	9.400	3.088	1,723,974
2023-09-14	8.450	9.470	8.400	9.470	3.111	2,638,667
2023-09-13	8.205	8.580	8.205	8.450	2.776	794,143

← NewerPage 13 of 22 · 1,263 trading daysOlder →

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.