SolTech Energy Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	1.480	1.480	1.262	1.302	0.428	5,976,750
2025-08-11	1.648	1.648	1.476	1.492	0.490	4,370,331
2025-08-08	1.664	1.666	1.610	1.646	0.541	2,064,046
2025-08-07	1.700	1.700	1.656	1.670	0.549	1,215,911
2025-08-06	1.770	1.792	1.690	1.710	0.562	2,893,114
2025-08-05	1.778	1.860	1.760	1.794	0.589	1,040,754
2025-08-04	1.800	1.800	1.760	1.798	0.591	486,707
2025-08-01	1.838	1.838	1.780	1.800	0.591	662,031
2025-07-31	1.816	1.848	1.808	1.838	0.604	537,313
2025-07-30	1.874	1.896	1.780	1.814	0.596	865,393
2025-07-29	1.844	1.890	1.826	1.854	0.609	723,140
2025-07-28	1.870	1.898	1.834	1.846	0.606	916,627
2025-07-25	1.868	1.890	1.856	1.858	0.610	454,896
2025-07-24	1.898	1.908	1.842	1.850	0.608	578,442
2025-07-23	1.840	1.908	1.840	1.882	0.618	679,810
2025-07-22	1.838	1.868	1.810	1.832	0.602	727,728
2025-07-21	1.860	1.906	1.832	1.868	0.614	775,920
2025-07-18	1.900	1.940	1.880	1.908	0.627	752,847
2025-07-17	1.922	1.940	1.860	1.908	0.627	1,322,993
2025-07-16	1.986	1.994	1.912	1.934	0.635	1,389,137
2025-07-15	1.996	2.010	1.906	1.956	0.643	1,173,512
2025-07-14	1.968	2.010	1.960	1.994	0.655	497,703
2025-07-11	1.986	1.988	1.960	1.988	0.653	703,382
2025-07-10	1.996	2.030	1.956	1.988	0.653	668,290
2025-07-09	2.005	2.060	1.990	2.015	0.662	682,662
2025-07-08	2.020	2.045	1.954	2.010	0.660	1,489,425
2025-07-07	2.260	2.280	1.930	2.060	0.677	5,052,637
2025-07-04	2.060	2.800	2.040	2.260	0.742	14,470,858
2025-07-03	2.000	2.120	2.000	2.060	0.677	955,138
2025-07-02	2.060	2.120	2.045	2.085	0.685	420,087
2025-07-01	2.070	2.105	2.060	2.060	0.677	692,282
2025-06-30	2.115	2.130	2.045	2.065	0.678	812,480
2025-06-27	2.215	2.285	2.090	2.140	0.703	1,089,418
2025-06-26	2.060	2.225	2.060	2.170	0.713	599,326
2025-06-25	2.020	2.090	2.005	2.065	0.678	757,036
2025-06-24	1.980	2.095	1.980	2.020	0.664	580,132
2025-06-23	1.990	2.070	1.920	1.980	0.650	1,525,196
2025-06-19	2.010	2.065	1.960	2.000	0.657	676,912
2025-06-18	2.005	2.035	1.988	2.010	0.660	552,662
2025-06-17	2.090	2.090	2.000	2.035	0.669	857,761
2025-06-16	2.155	2.155	2.100	2.110	0.693	568,922
2025-06-13	2.165	2.190	2.130	2.155	0.708	493,934
2025-06-12	2.205	2.400	2.160	2.210	0.726	1,016,743
2025-06-11	2.215	2.250	2.175	2.210	0.726	863,180
2025-06-10	2.320	2.365	2.210	2.220	0.729	858,218
2025-06-09	2.330	2.385	2.305	2.315	0.760	490,740
2025-06-05	2.225	2.380	2.205	2.340	0.769	1,222,295
2025-06-04	2.215	2.285	2.155	2.250	0.739	1,016,281
2025-06-03	2.175	2.220	2.135	2.190	0.719	946,011
2025-06-02	2.200	2.225	2.120	2.175	0.714	649,945
2025-05-30	2.195	2.245	2.160	2.205	0.724	597,490
2025-05-28	2.210	2.245	2.195	2.210	0.726	327,603
2025-05-27	2.215	2.250	2.170	2.215	0.728	624,314
2025-05-26	2.165	2.305	2.165	2.250	0.739	693,643
2025-05-23	2.145	2.240	2.060	2.190	0.719	1,775,256
2025-05-22	2.230	2.275	2.150	2.190	0.719	876,082
2025-05-21	2.205	2.285	2.160	2.230	0.733	765,076
2025-05-20	2.325	2.340	2.185	2.215	0.728	2,454,481
2025-05-19	2.400	2.430	2.230	2.325	0.764	2,074,348
2025-05-16	2.540	2.540	2.350	2.395	0.787	2,819,477

← NewerPage 6 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.