SolTech Energy Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1.639 | 1.679 | 1.638 | 1.652 | 0.543 | 944,011 |
| 2025-02-14 | 1.659 | 1.680 | 1.622 | 1.637 | 0.538 | 1,362,152 |
| 2025-02-13 | 1.601 | 1.686 | 1.601 | 1.660 | 0.545 | 1,009,811 |
| 2025-02-12 | 1.639 | 1.692 | 1.610 | 1.647 | 0.541 | 648,413 |
| 2025-02-11 | 1.650 | 1.670 | 1.620 | 1.640 | 0.539 | 663,577 |
| 2025-02-10 | 1.691 | 1.699 | 1.650 | 1.680 | 0.552 | 1,448,186 |
| 2025-02-07 | 1.690 | 1.691 | 1.608 | 1.691 | 0.556 | 786,289 |
| 2025-02-06 | 1.616 | 1.700 | 1.570 | 1.604 | 0.527 | 824,684 |
| 2025-02-05 | 1.660 | 1.685 | 1.611 | 1.620 | 0.532 | 911,585 |
| 2025-02-04 | 1.694 | 1.700 | 1.670 | 1.694 | 0.556 | 345,802 |
| 2025-02-03 | 1.754 | 1.754 | 1.658 | 1.700 | 0.558 | 855,953 |
| 2025-01-31 | 1.789 | 1.800 | 1.754 | 1.758 | 0.578 | 948,002 |
| 2025-01-30 | 1.817 | 1.830 | 1.790 | 1.801 | 0.592 | 454,844 |
| 2025-01-29 | 1.844 | 1.869 | 1.810 | 1.830 | 0.601 | 951,186 |
| 2025-01-28 | 1.801 | 1.849 | 1.801 | 1.843 | 0.605 | 988,671 |
| 2025-01-27 | 1.900 | 1.900 | 1.827 | 1.849 | 0.607 | 384,063 |
| 2025-01-24 | 1.887 | 1.930 | 1.860 | 1.900 | 0.624 | 683,920 |
| 2025-01-23 | 1.849 | 2.000 | 1.849 | 1.887 | 0.620 | 1,155,520 |
| 2025-01-22 | 1.782 | 1.902 | 1.705 | 1.848 | 0.607 | 1,341,262 |
| 2025-01-21 | 1.774 | 1.790 | 1.701 | 1.782 | 0.585 | 491,982 |
| 2025-01-20 | 1.790 | 1.790 | 1.706 | 1.780 | 0.585 | 526,183 |
| 2025-01-17 | 1.699 | 1.881 | 1.661 | 1.780 | 0.585 | 1,112,847 |
| 2025-01-16 | 1.729 | 1.729 | 1.643 | 1.681 | 0.552 | 1,380,695 |
| 2025-01-15 | 1.718 | 1.949 | 1.664 | 1.756 | 0.577 | 2,940,228 |
| 2025-01-14 | 1.748 | 1.823 | 1.703 | 1.717 | 0.564 | 995,652 |
| 2025-01-13 | 1.720 | 1.872 | 1.675 | 1.748 | 0.574 | 687,765 |
| 2025-01-10 | 1.733 | 1.733 | 1.667 | 1.720 | 0.565 | 594,044 |
| 2025-01-09 | 1.734 | 1.790 | 1.660 | 1.734 | 0.570 | 1,251,932 |
| 2025-01-08 | 1.851 | 1.851 | 1.721 | 1.731 | 0.569 | 1,499,032 |
| 2025-01-07 | 2.048 | 2.100 | 1.805 | 1.836 | 0.603 | 2,528,300 |
| 2025-01-03 | 1.859 | 2.250 | 1.856 | 2.046 | 0.672 | 4,112,648 |
| 2025-01-02 | 1.705 | 1.856 | 1.684 | 1.847 | 0.607 | 1,978,904 |
| 2024-12-30 | 1.550 | 1.750 | 1.550 | 1.670 | 0.549 | 2,504,740 |
| 2024-12-27 | 1.522 | 1.570 | 1.490 | 1.550 | 0.509 | 1,652,751 |
| 2024-12-23 | 1.520 | 1.536 | 1.450 | 1.536 | 0.505 | 2,786,781 |
| 2024-12-20 | 1.553 | 1.585 | 1.510 | 1.536 | 0.505 | 1,898,932 |
| 2024-12-19 | 1.600 | 1.659 | 1.551 | 1.586 | 0.521 | 1,239,946 |
| 2024-12-18 | 1.680 | 1.683 | 1.597 | 1.661 | 0.546 | 1,304,830 |
| 2024-12-17 | 1.814 | 1.814 | 1.642 | 1.698 | 0.558 | 3,159,586 |
| 2024-12-16 | 1.885 | 1.942 | 1.810 | 1.841 | 0.605 | 1,858,220 |
| 2024-12-13 | 1.840 | 1.939 | 1.840 | 1.855 | 0.609 | 713,474 |
| 2024-12-12 | 1.890 | 1.950 | 1.875 | 1.899 | 0.624 | 948,720 |
| 2024-12-11 | 1.800 | 1.904 | 1.790 | 1.890 | 0.621 | 1,183,610 |
| 2024-12-10 | 1.820 | 1.896 | 1.789 | 1.820 | 0.598 | 1,655,695 |
| 2024-12-09 | 1.905 | 1.905 | 1.775 | 1.800 | 0.591 | 2,531,804 |
| 2024-12-06 | 1.961 | 1.971 | 1.899 | 1.905 | 0.626 | 2,428,108 |
| 2024-12-05 | 2.050 | 2.050 | 1.950 | 1.972 | 0.648 | 2,142,660 |
| 2024-12-04 | 2.144 | 2.144 | 1.997 | 2.080 | 0.683 | 3,057,226 |
| 2024-12-03 | 2.166 | 2.198 | 2.114 | 2.142 | 0.704 | 1,095,056 |
| 2024-12-02 | 2.340 | 2.340 | 1.199 | 2.166 | 0.712 | 1,246,214 |
| 2024-11-29 | 2.280 | 2.392 | 2.266 | 2.338 | 0.768 | 862,054 |
| 2024-11-28 | 2.158 | 2.350 | 2.112 | 2.280 | 0.749 | 1,748,301 |
| 2024-11-27 | 2.132 | 2.198 | 2.100 | 2.158 | 0.709 | 593,128 |
| 2024-11-26 | 2.200 | 2.240 | 2.130 | 2.130 | 0.700 | 741,114 |
| 2024-11-25 | 2.120 | 2.250 | 2.112 | 2.160 | 0.710 | 1,162,680 |
| 2024-11-22 | 2.254 | 2.254 | 2.132 | 2.178 | 0.715 | 1,916,462 |
| 2024-11-21 | 2.300 | 2.400 | 2.256 | 2.268 | 0.745 | 1,680,610 |
| 2024-11-20 | 2.740 | 2.850 | 2.124 | 2.288 | 0.752 | 5,348,149 |
| 2024-11-19 | 2.704 | 2.850 | 2.704 | 2.740 | 0.900 | 1,150,479 |
| 2024-11-18 | 2.798 | 2.898 | 2.698 | 2.704 | 0.888 | 623,955 |
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.