SolTech Energy Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	3.025	3.200	2.320	2.535	0.833	8,571,280
2025-05-14	2.850	3.020	2.760	3.020	0.992	1,568,212
2025-05-13	2.700	2.965	2.695	2.890	0.949	3,819,391
2025-05-12	2.605	2.720	2.605	2.655	0.872	641,609
2025-05-09	2.680	2.680	2.585	2.620	0.861	928,871
2025-05-08	2.735	2.800	2.660	2.690	0.884	450,196
2025-05-07	2.580	2.770	2.535	2.675	0.879	791,863
2025-05-06	2.595	2.640	2.550	2.570	0.844	538,101
2025-05-05	2.640	2.700	2.570	2.640	0.867	892,111
2025-05-02	2.600	2.690	2.575	2.640	0.867	894,866
2025-04-30	2.665	2.665	2.560	2.560	0.841	532,031
2025-04-29	2.795	2.845	2.595	2.655	0.872	1,371,018
2025-04-28	2.750	2.980	2.750	2.795	0.918	1,332,132
2025-04-25	2.645	2.785	2.645	2.760	0.907	798,606
2025-04-24	2.595	2.675	2.560	2.630	0.864	590,510
2025-04-23	2.525	2.620	2.525	2.590	0.851	279,992
2025-04-22	2.605	2.650	2.500	2.525	0.829	653,357
2025-04-17	2.620	2.675	2.585	2.605	0.856	230,052
2025-04-16	2.640	2.640	2.580	2.600	0.854	421,722
2025-04-15	2.650	2.715	2.610	2.650	0.871	609,169
2025-04-14	2.640	2.790	2.600	2.645	0.869	1,084,267
2025-04-11	2.685	2.685	2.500	2.575	0.846	731,137
2025-04-10	2.850	2.875	2.635	2.640	0.867	1,593,079
2025-04-09	2.630	2.630	2.425	2.520	0.828	1,002,118
2025-04-08	2.480	2.700	2.445	2.630	0.864	1,583,486
2025-04-07	2.400	2.500	1.964	2.420	0.795	2,318,703
2025-04-04	2.628	2.628	2.400	2.570	0.844	1,937,553
2025-04-03	2.788	2.790	2.574	2.646	0.869	1,753,942
2025-04-02	2.850	2.880	2.750	2.830	0.930	1,244,783
2025-04-01	2.954	3.084	2.810	2.892	0.950	1,484,864
2025-03-31	3.060	3.060	2.820	2.952	0.970	1,251,749
2025-03-28	2.770	3.156	2.770	3.060	1.005	2,197,464
2025-03-27	2.982	2.982	2.760	2.824	0.928	1,464,510
2025-03-26	2.980	3.052	2.910	2.926	0.961	693,570
2025-03-25	3.010	3.052	2.910	3.050	1.002	991,439
2025-03-24	3.168	3.188	2.978	3.022	0.993	1,271,093
2025-03-21	3.132	3.194	3.080	3.166	1.040	418,346
2025-03-20	3.078	3.244	3.050	3.154	1.036	605,077
2025-03-19	3.208	3.300	3.072	3.246	1.066	1,723,766
2025-03-18	3.278	3.400	3.100	3.208	1.054	1,765,599
2025-03-17	3.038	3.350	2.934	3.278	1.077	2,845,412
2025-03-14	3.154	3.258	2.960	3.050	1.002	1,940,673
2025-03-13	3.310	3.368	3.002	3.198	1.051	2,079,161
2025-03-12	3.046	3.400	3.046	3.310	1.087	3,684,405
2025-03-11	2.852	3.400	2.808	2.992	0.983	4,106,623
2025-03-10	3.040	3.040	2.780	2.856	0.938	2,506,497
2025-03-07	3.434	3.434	3.010	3.080	1.012	2,344,842
2025-03-06	3.670	3.850	3.200	3.346	1.099	5,104,817
2025-03-05	2.860	3.620	2.860	3.588	1.179	8,914,086
2025-03-04	3.450	3.450	2.800	2.900	0.953	7,942,219
2025-03-03	4.720	4.720	3.148	3.500	1.150	27,124,606
2025-02-28	4.278	5.900	4.264	4.926	1.618	24,870,608
2025-02-27	3.500	4.250	3.500	4.200	1.380	14,729,095
2025-02-26	3.050	3.470	2.960	3.404	1.118	9,137,508
2025-02-25	2.680	3.136	2.680	2.930	0.962	7,370,609
2025-02-24	2.228	2.950	2.226	2.668	0.876	10,853,398
2025-02-21	1.881	2.300	1.870	2.246	0.738	6,508,391
2025-02-20	1.790	2.066	1.722	1.860	0.611	6,756,271
2025-02-19	1.653	1.779	1.650	1.749	0.575	1,818,351
2025-02-18	1.652	1.686	1.637	1.667	0.548	797,870

← NewerPage 7 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.