SolTech Energy Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.249	0.249	0.212	0.213	0.160	64,282,787
2025-11-03	0.265	0.270	0.240	0.245	0.185	10,657,552
2025-10-31	0.267	0.283	0.253	0.263	0.198	27,764,290
2025-10-30	0.320	0.405	0.320	0.401	0.302	3,887,955
2025-10-29	0.304	0.380	0.303	0.316	0.239	4,519,625
2025-10-28	0.300	0.307	0.292	0.297	0.224	2,525,611
2025-10-27	0.319	0.319	0.295	0.300	0.226	5,367,842
2025-10-24	0.326	0.332	0.310	0.310	0.234	1,600,893
2025-10-23	0.331	0.334	0.320	0.320	0.242	862,960
2025-10-22	0.335	0.350	0.328	0.330	0.249	2,839,716
2025-10-21	0.380	0.380	0.333	0.334	0.252	3,751,668
2025-10-20	0.409	0.409	0.370	0.379	0.286	1,716,589
2025-10-17	0.430	0.430	0.400	0.410	0.309	2,728,757
2025-10-16	0.397	0.421	0.394	0.419	0.316	1,654,611
2025-10-15	0.347	0.410	0.341	0.390	0.294	3,178,625
2025-10-14	0.362	0.362	0.341	0.346	0.261	2,376,955
2025-10-13	0.367	0.367	0.356	0.362	0.273	565,194
2025-10-10	0.381	0.381	0.350	0.371	0.280	2,516,511
2025-10-09	0.410	0.415	0.380	0.380	0.287	2,273,242
2025-10-08	0.409	0.450	0.398	0.406	0.306	2,283,226
2025-10-07	0.472	0.472	0.401	0.418	0.315	2,477,657
2025-10-06	0.579	0.579	0.460	0.475	0.358	4,545,394
2025-10-03	0.623	0.637	0.580	0.585	0.441	2,001,945
2025-10-02	0.623	0.677	0.620	0.620	0.468	3,320,134
2025-10-01	0.561	0.799	0.561	0.600	0.453	10,924,193
2025-09-30	0.819	0.880	0.798	0.850	0.279	2,663,183
2025-09-29	0.879	0.889	0.808	0.824	0.271	2,288,375
2025-09-26	0.967	0.990	0.851	0.872	0.286	6,436,794
2025-09-25	0.778	0.975	0.777	0.970	0.319	7,052,410
2025-09-24	0.760	0.798	0.740	0.761	0.250	2,032,251
2025-09-23	0.781	0.791	0.741	0.750	0.246	1,067,943
2025-09-22	0.749	0.821	0.736	0.777	0.255	3,783,334
2025-09-19	0.729	0.800	0.690	0.750	0.246	2,836,891
2025-09-18	0.709	0.779	0.690	0.709	0.233	5,422,124
2025-09-17	0.600	0.680	0.580	0.680	0.223	2,716,392
2025-09-16	0.606	0.638	0.601	0.609	0.200	2,080,552
2025-09-15	0.649	0.650	0.604	0.610	0.200	2,430,418
2025-09-12	0.668	0.693	0.643	0.650	0.214	2,320,481
2025-09-11	0.705	0.706	0.632	0.667	0.219	3,705,667
2025-09-10	0.740	0.759	0.690	0.704	0.231	1,973,108
2025-09-09	0.821	0.821	0.750	0.759	0.249	1,474,072
2025-09-08	0.820	0.835	0.751	0.780	0.256	2,863,270
2025-09-05	0.820	0.834	0.800	0.820	0.269	1,677,547
2025-09-04	0.819	0.848	0.809	0.817	0.268	1,756,244
2025-09-03	0.838	0.860	0.823	0.827	0.272	1,378,711
2025-09-02	0.858	0.879	0.818	0.830	0.273	1,777,326
2025-09-01	0.971	0.971	0.821	0.858	0.282	5,876,785
2025-08-29	1.108	1.170	0.857	0.979	0.322	18,508,703
2025-08-28	1.420	1.484	1.300	1.378	0.453	3,487,140
2025-08-27	1.576	1.576	1.324	1.416	0.465	3,076,497
2025-08-26	1.508	1.600	1.444	1.576	0.518	1,844,152
2025-08-25	1.458	1.538	1.422	1.508	0.495	1,199,888
2025-08-22	1.378	1.462	1.354	1.460	0.480	1,116,805
2025-08-21	1.338	1.400	1.338	1.370	0.450	569,114
2025-08-20	1.342	1.400	1.326	1.338	0.440	2,021,093
2025-08-19	1.362	1.400	1.334	1.360	0.447	750,567
2025-08-18	1.348	1.480	1.330	1.366	0.449	1,518,970
2025-08-15	1.360	1.400	1.300	1.354	0.445	952,197
2025-08-14	1.296	1.400	1.250	1.398	0.459	2,268,961
2025-08-13	1.298	1.312	1.266	1.300	0.427	1,205,667

← NewerPage 5 of 22 · 1,262 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.