SolTech Energy Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 2.920 | 3.000 | 2.720 | 2.798 | 0.919 | 790,597 |
| 2024-11-14 | 2.710 | 2.920 | 2.700 | 2.910 | 0.956 | 701,711 |
| 2024-11-13 | 2.610 | 2.880 | 2.610 | 2.738 | 0.899 | 766,720 |
| 2024-11-12 | 2.700 | 2.710 | 2.630 | 2.642 | 0.868 | 872,551 |
| 2024-11-11 | 2.808 | 2.808 | 2.710 | 2.714 | 0.892 | 977,623 |
| 2024-11-08 | 2.844 | 2.844 | 2.782 | 2.810 | 0.923 | 490,987 |
| 2024-11-07 | 2.870 | 2.870 | 2.732 | 2.842 | 0.934 | 1,168,593 |
| 2024-11-06 | 2.998 | 2.998 | 2.844 | 2.872 | 0.943 | 1,207,237 |
| 2024-11-05 | 2.972 | 3.060 | 2.964 | 2.998 | 0.985 | 762,080 |
| 2024-11-04 | 3.000 | 3.002 | 2.960 | 2.996 | 0.984 | 725,557 |
| 2024-11-01 | 3.000 | 3.040 | 2.982 | 3.020 | 0.992 | 542,022 |
| 2024-10-31 | 3.000 | 3.064 | 2.934 | 3.022 | 0.993 | 934,394 |
| 2024-10-30 | 2.964 | 3.062 | 2.964 | 3.000 | 0.985 | 707,933 |
| 2024-10-29 | 2.980 | 3.048 | 2.900 | 3.008 | 0.988 | 526,858 |
| 2024-10-28 | 2.840 | 3.070 | 2.840 | 3.012 | 0.989 | 587,249 |
| 2024-10-25 | 2.930 | 3.082 | 2.900 | 2.918 | 0.959 | 679,317 |
| 2024-10-24 | 2.880 | 2.990 | 2.814 | 2.926 | 0.961 | 679,061 |
| 2024-10-23 | 2.900 | 2.988 | 2.894 | 2.900 | 0.953 | 648,426 |
| 2024-10-22 | 2.970 | 3.040 | 2.912 | 2.966 | 0.974 | 745,415 |
| 2024-10-21 | 3.058 | 3.098 | 2.960 | 2.970 | 0.976 | 622,494 |
| 2024-10-18 | 3.050 | 3.120 | 3.008 | 3.058 | 1.005 | 746,779 |
| 2024-10-17 | 3.080 | 3.178 | 3.036 | 3.050 | 1.002 | 778,693 |
| 2024-10-16 | 3.160 | 3.160 | 3.038 | 3.080 | 1.012 | 653,981 |
| 2024-10-15 | 3.154 | 3.248 | 3.112 | 3.160 | 1.038 | 877,498 |
| 2024-10-14 | 3.364 | 3.390 | 3.150 | 3.154 | 1.036 | 1,076,976 |
| 2024-10-11 | 3.340 | 3.486 | 3.300 | 3.404 | 1.118 | 738,018 |
| 2024-10-10 | 3.440 | 3.468 | 3.254 | 3.340 | 1.097 | 635,274 |
| 2024-10-09 | 3.400 | 3.448 | 3.252 | 3.440 | 1.130 | 1,046,042 |
| 2024-10-08 | 3.080 | 3.400 | 2.958 | 3.360 | 1.104 | 1,898,707 |
| 2024-10-07 | 3.036 | 3.136 | 2.920 | 3.080 | 1.012 | 1,079,971 |
| 2024-10-04 | 2.998 | 3.076 | 2.950 | 3.036 | 0.997 | 808,281 |
| 2024-10-03 | 3.100 | 3.100 | 2.990 | 3.000 | 0.985 | 859,226 |
| 2024-10-02 | 3.080 | 3.156 | 3.056 | 3.102 | 1.019 | 819,515 |
| 2024-10-01 | 3.178 | 3.246 | 3.004 | 3.080 | 1.012 | 1,079,186 |
| 2024-09-30 | 3.302 | 3.320 | 3.058 | 3.178 | 1.044 | 1,266,551 |
| 2024-09-27 | 3.016 | 3.310 | 3.012 | 3.274 | 1.075 | 2,600,336 |
| 2024-09-26 | 3.186 | 3.220 | 2.924 | 3.008 | 0.988 | 1,692,906 |
| 2024-09-25 | 2.808 | 3.216 | 2.808 | 3.160 | 1.038 | 3,331,196 |
| 2024-09-24 | 2.604 | 2.850 | 2.604 | 2.806 | 0.922 | 1,806,153 |
| 2024-09-23 | 2.670 | 2.724 | 2.600 | 2.600 | 0.854 | 1,827,883 |
| 2024-09-20 | 2.770 | 2.780 | 2.670 | 2.670 | 0.877 | 1,189,672 |
| 2024-09-19 | 2.750 | 2.890 | 2.750 | 2.788 | 0.916 | 997,007 |
| 2024-09-18 | 2.752 | 2.792 | 2.680 | 2.748 | 0.903 | 1,686,893 |
| 2024-09-17 | 2.900 | 2.900 | 2.810 | 2.842 | 0.934 | 1,287,264 |
| 2024-09-16 | 3.000 | 3.000 | 2.840 | 2.900 | 0.953 | 740,042 |
| 2024-09-13 | 2.864 | 3.050 | 2.864 | 3.000 | 0.985 | 788,648 |
| 2024-09-12 | 2.870 | 3.028 | 2.822 | 2.864 | 0.941 | 1,328,314 |
| 2024-09-11 | 2.946 | 2.984 | 2.788 | 2.860 | 0.939 | 2,269,439 |
| 2024-09-10 | 3.150 | 3.160 | 2.932 | 2.946 | 0.968 | 2,362,538 |
| 2024-09-09 | 3.240 | 3.300 | 3.110 | 3.140 | 1.031 | 1,123,317 |
| 2024-09-06 | 3.250 | 3.290 | 3.158 | 3.240 | 1.064 | 1,363,011 |
| 2024-09-05 | 3.290 | 3.338 | 3.254 | 3.258 | 1.070 | 1,066,150 |
| 2024-09-04 | 3.352 | 3.408 | 3.272 | 3.302 | 1.085 | 719,779 |
| 2024-09-03 | 3.472 | 3.502 | 3.262 | 3.352 | 1.101 | 1,752,962 |
| 2024-09-02 | 3.580 | 3.580 | 3.426 | 3.472 | 1.141 | 815,828 |
| 2024-08-30 | 3.472 | 3.800 | 3.456 | 3.580 | 1.176 | 1,809,852 |
| 2024-08-29 | 3.456 | 3.660 | 3.454 | 3.538 | 1.162 | 1,047,108 |
| 2024-08-28 | 3.540 | 3.598 | 3.392 | 3.456 | 1.135 | 2,413,644 |
| 2024-08-27 | 3.400 | 3.948 | 3.200 | 3.540 | 1.163 | 7,409,519 |
| 2024-08-26 | 3.650 | 3.650 | 3.400 | 3.400 | 1.117 | 1,765,173 |
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.