SolTech Energy Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	8.400	8.470	8.200	8.205	2.695	810,288
2023-09-11	8.620	8.620	8.150	8.400	2.759	1,580,542
2023-09-08	8.700	8.845	8.600	8.620	2.832	529,690
2023-09-07	8.915	9.055	8.600	8.700	2.858	976,053
2023-09-06	9.000	9.125	8.915	8.915	2.928	419,393
2023-09-05	9.210	9.490	8.940	9.055	2.974	875,927
2023-09-04	9.100	9.350	9.020	9.245	3.037	1,175,229
2023-09-01	9.100	9.325	9.025	9.100	2.989	866,852
2023-08-31	8.930	9.180	8.850	9.100	2.989	622,731
2023-08-30	8.950	9.200	8.805	8.930	2.933	938,726
2023-08-29	9.320	9.495	8.925	8.950	2.940	1,569,022
2023-08-28	9.845	10.040	9.295	9.310	3.058	2,104,143
2023-08-25	10.150	10.430	9.800	9.845	3.234	1,481,308
2023-08-24	11.200	11.580	10.080	10.170	3.341	2,584,219
2023-08-23	9.750	11.100	9.505	11.050	3.630	4,529,812
2023-08-22	9.325	9.900	9.320	9.700	3.186	1,455,678
2023-08-21	8.915	9.500	8.830	9.325	3.063	1,218,496
2023-08-18	9.005	9.030	8.705	8.930	2.933	769,235
2023-08-17	8.980	9.270	8.750	9.035	2.968	704,865
2023-08-16	9.305	9.345	9.000	9.025	2.965	1,145,684
2023-08-15	9.450	9.750	9.100	9.340	3.068	1,501,151
2023-08-14	9.745	9.745	9.400	9.450	3.104	741,951
2023-08-11	9.765	9.920	9.620	9.745	3.201	332,261
2023-08-10	9.785	10.100	9.700	9.805	3.221	843,587
2023-08-09	9.710	9.800	9.650	9.785	3.214	622,673
2023-08-08	9.815	9.880	9.600	9.710	3.190	598,178
2023-08-07	9.800	10.060	9.600	9.885	3.247	1,110,598
2023-08-04	9.890	10.000	9.760	9.820	3.226	621,836
2023-08-03	9.840	9.960	9.750	9.890	3.249	595,116
2023-08-02	9.940	10.070	9.840	9.880	3.245	617,053
2023-08-01	10.020	10.150	9.900	9.970	3.275	852,437
2023-07-31	10.100	10.160	9.815	10.020	3.291	1,299,323
2023-07-28	10.030	10.200	9.990	10.110	3.321	499,386
2023-07-27	10.230	10.340	10.050	10.080	3.311	642,653
2023-07-26	10.160	10.300	10.040	10.230	3.360	496,528
2023-07-25	10.050	10.190	9.955	10.160	3.337	734,024
2023-07-24	10.030	10.210	9.915	10.050	3.301	666,582
2023-07-21	10.060	10.090	9.700	10.050	3.301	1,131,966
2023-07-20	10.160	10.210	9.990	10.060	3.305	963,699
2023-07-19	10.130	10.320	10.050	10.160	3.337	675,015
2023-07-18	10.160	10.290	10.010	10.130	3.328	787,321
2023-07-17	10.340	10.340	10.130	10.160	3.337	509,649
2023-07-14	10.520	10.580	10.320	10.400	3.416	643,689
2023-07-13	10.800	10.800	10.490	10.510	3.452	798,119
2023-07-12	10.470	10.840	10.320	10.800	3.548	1,160,239
2023-07-11	10.610	10.620	10.330	10.430	3.426	927,419
2023-07-10	10.300	10.750	10.150	10.610	3.485	1,359,458
2023-07-07	10.110	10.330	9.930	10.330	3.393	802,771
2023-07-06	10.140	10.370	10.060	10.110	3.321	1,391,095
2023-07-05	10.180	10.550	10.050	10.300	3.383	1,270,329
2023-07-04	10.330	10.460	10.010	10.180	3.344	1,405,534
2023-07-03	10.880	10.880	10.220	10.340	3.397	2,963,935
2023-06-30	10.730	11.390	10.630	11.120	3.653	1,257,341
2023-06-29	10.190	10.780	10.080	10.720	3.521	2,556,957
2023-06-28	10.130	10.490	9.855	10.190	3.347	5,513,067
2023-06-27	11.840	12.090	9.515	10.000	3.285	10,599,119
2023-06-26	12.420	12.420	11.750	11.810	3.879	1,789,101
2023-06-22	11.510	12.480	11.350	12.420	4.080	2,515,343
2023-06-21	11.340	11.700	11.120	11.410	3.748	1,440,170
2023-06-20	11.310	12.200	11.310	11.350	3.728	3,443,073

← NewerPage 14 of 21 · 1,257 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.