Stockholm - Delayed Quote SEK

Smart Eye AB (publ) (SEYE.ST)

80.30 +2.60 (+3.35%)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 77.60 81.00 77.60 80.30 80.30 113,667
Apr 25, 2024 80.80 80.90 77.00 77.70 77.70 124,545
Apr 24, 2024 81.90 82.00 80.70 81.00 81.00 60,950
Apr 23, 2024 80.40 82.80 80.40 81.90 81.90 130,004
Apr 22, 2024 78.20 81.70 78.20 80.20 80.20 181,738
Apr 19, 2024 77.50 78.20 75.50 78.10 78.10 138,062
Apr 18, 2024 78.20 78.60 77.10 77.90 77.90 92,261
Apr 17, 2024 78.40 79.50 76.90 78.20 78.20 149,608
Apr 16, 2024 77.90 78.70 77.00 77.60 77.60 136,748
Apr 15, 2024 78.50 81.80 76.60 78.40 78.40 243,305
Apr 12, 2024 80.30 81.00 76.10 77.70 77.70 286,027
Apr 11, 2024 79.70 80.50 77.70 79.20 79.20 182,453
Apr 10, 2024 81.30 82.00 79.20 79.70 79.70 154,927
Apr 9, 2024 84.20 84.50 81.10 81.20 81.20 277,434
Apr 8, 2024 86.10 86.10 83.60 84.50 84.50 104,198
Apr 5, 2024 84.00 86.20 82.70 86.20 86.20 162,872
Apr 4, 2024 81.20 86.10 81.20 85.00 85.00 207,997
Apr 3, 2024 83.10 83.60 80.50 83.20 83.20 215,148
Apr 2, 2024 83.90 84.60 83.00 83.10 83.10 159,339
Mar 28, 2024 85.30 86.00 83.40 83.90 83.90 204,644
Mar 27, 2024 87.00 88.15 84.15 84.75 84.75 250,495
Mar 26, 2024 86.10 89.00 84.35 86.90 86.90 312,696
Mar 25, 2024 84.30 86.75 84.00 86.00 86.00 361,310
Mar 22, 2024 87.65 89.85 82.75 83.55 83.55 1,870,788
Mar 21, 2024 96.60 98.00 95.00 95.25 95.25 143,920
Mar 20, 2024 91.15 97.95 88.30 96.25 96.25 744,316
Mar 19, 2024 100.00 100.20 90.25 90.80 90.80 540,469
Mar 18, 2024 98.50 102.80 97.80 100.10 100.10 224,789
Mar 15, 2024 96.00 99.00 95.05 98.50 98.50 189,036
Mar 14, 2024 98.00 98.70 95.25 96.10 96.10 202,624
Mar 13, 2024 92.00 98.50 92.00 97.55 97.55 416,517
Mar 12, 2024 87.85 90.45 87.10 88.90 88.90 90,914
Mar 11, 2024 88.60 91.40 87.15 87.85 87.85 98,293
Mar 8, 2024 88.95 90.50 87.60 88.95 88.95 101,989
Mar 7, 2024 86.80 89.85 83.90 88.90 88.90 201,403
Mar 6, 2024 85.50 88.20 85.25 87.20 87.20 107,049
Mar 5, 2024 88.80 90.25 85.05 85.50 85.50 182,122
Mar 4, 2024 90.55 90.55 88.00 89.00 89.00 239,225
Mar 1, 2024 95.50 95.75 90.15 91.20 91.20 304,382
Feb 29, 2024 89.00 97.65 86.85 95.75 95.75 601,692
Feb 28, 2024 86.70 89.90 86.60 88.70 88.70 357,302
Feb 27, 2024 81.70 86.00 80.05 85.00 85.00 219,796
Feb 26, 2024 76.60 82.50 76.60 81.70 81.70 323,553
Feb 23, 2024 76.00 77.50 75.00 76.60 76.60 127,946
Feb 22, 2024 79.00 79.00 72.55 76.00 76.00 369,426
Feb 21, 2024 76.85 77.00 67.80 76.90 76.90 572,891
Feb 20, 2024 73.40 74.05 71.10 72.50 72.50 136,609
Feb 19, 2024 74.85 75.20 72.75 73.40 73.40 117,190
Feb 16, 2024 73.30 75.20 72.90 74.85 74.85 85,705
Feb 15, 2024 75.80 77.00 71.60 73.30 73.30 159,837
Feb 14, 2024 75.00 76.15 73.90 75.80 75.80 52,526
Feb 13, 2024 76.70 77.65 73.70 74.55 74.55 76,732
Feb 12, 2024 76.00 78.00 74.90 76.45 76.45 83,610
Feb 9, 2024 74.90 76.70 74.55 75.65 75.65 61,302
Feb 8, 2024 73.75 76.35 73.75 75.00 75.00 119,424
Feb 7, 2024 73.05 74.25 71.75 73.50 73.50 97,116
Feb 6, 2024 73.25 73.95 72.10 73.05 73.05 113,732
Feb 5, 2024 74.20 74.90 73.15 73.25 73.25 87,480
Feb 2, 2024 76.40 77.35 73.20 74.05 74.05 200,515
Feb 1, 2024 77.65 78.30 76.40 76.40 76.40 74,895
Jan 31, 2024 79.00 80.25 77.10 77.65 77.65 115,716
Jan 30, 2024 81.50 81.50 77.60 79.35 79.35 111,301
Jan 29, 2024 82.00 82.75 79.80 81.40 81.40 108,038
Jan 26, 2024 83.30 83.30 80.40 81.90 81.90 85,433
Jan 25, 2024 83.00 84.00 80.00 83.30 83.30 132,916
Jan 24, 2024 79.70 83.75 79.10 82.90 82.90 218,517
Jan 23, 2024 78.80 81.95 77.45 78.75 78.75 170,853
Jan 22, 2024 77.35 79.65 77.25 78.50 78.50 100,154
Jan 19, 2024 79.00 79.65 76.35 76.65 76.65 95,073
Jan 18, 2024 77.45 79.20 76.30 78.70 78.70 89,546
Jan 17, 2024 77.80 77.80 75.45 77.45 77.45 137,880
Jan 16, 2024 77.00 79.15 76.10 78.50 78.50 95,152
Jan 15, 2024 78.35 78.60 76.80 77.35 77.35 41,282
Jan 12, 2024 75.80 78.90 75.80 78.00 78.00 112,707
Jan 11, 2024 78.50 79.95 75.65 75.65 75.65 186,589
Jan 10, 2024 79.75 81.85 78.40 78.50 78.50 178,008
Jan 9, 2024 77.25 79.40 76.00 79.40 79.40 191,447
Jan 8, 2024 81.70 81.70 76.20 77.00 77.00 432,904
Jan 5, 2024 83.00 84.25 80.75 81.70 81.70 264,301
Jan 4, 2024 80.75 82.00 78.45 79.40 79.40 237,665
Jan 3, 2024 83.70 83.85 80.25 81.05 81.05 241,970
Jan 2, 2024 90.00 90.15 83.70 83.70 83.70 265,009
Dec 29, 2023 88.40 90.00 87.70 88.80 88.80 109,945
Dec 28, 2023 88.40 90.65 88.00 88.40 88.40 151,951
Dec 27, 2023 85.40 88.25 83.05 88.00 88.00 185,366
Dec 22, 2023 87.80 89.95 84.40 85.40 85.40 227,683
Dec 21, 2023 88.00 88.05 85.40 87.90 87.90 211,814
Dec 20, 2023 88.20 88.80 84.25 87.90 87.90 326,554
Dec 19, 2023 91.65 92.75 85.45 88.20 88.20 541,531
Dec 18, 2023 79.75 93.80 78.40 91.65 91.65 1,493,826
Dec 15, 2023 67.50 69.75 67.20 68.05 68.05 219,990
Dec 14, 2023 64.50 67.80 63.75 66.85 66.85 230,371
Dec 13, 2023 62.25 64.15 61.25 63.05 63.05 112,030
Dec 12, 2023 64.20 64.40 61.80 62.25 62.25 143,642
Dec 11, 2023 66.85 67.35 64.30 64.40 64.40 104,111
Dec 8, 2023 65.80 66.75 63.70 66.40 66.40 165,466
Dec 7, 2023 67.00 70.40 65.60 65.80 65.80 487,221
Dec 6, 2023 67.45 68.20 65.50 67.00 67.00 104,787
Dec 5, 2023 66.90 68.10 64.30 67.25 67.25 123,783
Dec 4, 2023 64.20 68.30 64.20 67.00 67.00 156,808
Dec 1, 2023 63.50 66.45 62.00 64.80 64.80 378,270
Nov 30, 2023 65.75 66.15 62.30 62.60 62.60 110,491
Nov 29, 2023 62.00 66.35 61.00 65.75 65.75 238,058
Nov 28, 2023 63.90 64.15 61.50 62.00 62.00 237,143
Nov 27, 2023 65.30 66.35 63.75 63.90 63.90 70,595
Nov 24, 2023 68.20 68.60 64.20 64.75 64.75 164,062
Nov 23, 2023 66.70 67.95 65.40 67.95 67.95 128,207
Nov 22, 2023 62.95 67.55 62.90 66.70 66.70 201,099
Nov 21, 2023 62.75 63.95 61.85 62.95 62.95 110,668
Nov 20, 2023 60.35 63.00 60.20 62.75 62.75 75,902
Nov 17, 2023 62.00 62.50 59.95 60.35 60.35 140,003
Nov 16, 2023 59.80 63.25 59.40 61.30 61.30 159,741
Nov 15, 2023 63.20 63.85 59.55 59.80 59.80 169,296
Nov 14, 2023 59.15 63.50 57.85 63.20 63.20 314,364
Nov 13, 2023 59.10 60.85 58.10 59.30 59.30 168,119
Nov 10, 2023 56.80 59.65 55.75 57.50 57.50 371,506
Nov 9, 2023 49.50 58.45 49.38 57.45 57.45 631,763
Nov 8, 2023 49.80 50.90 47.80 48.60 48.60 440,348
Nov 7, 2023 48.58 49.52 47.38 48.90 48.90 163,264
Nov 6, 2023 47.44 48.46 47.22 47.58 47.58 61,060
Nov 3, 2023 47.56 47.94 47.20 47.22 47.22 27,339
Nov 2, 2023 45.80 48.40 45.80 47.44 47.44 108,306
Nov 1, 2023 44.40 45.86 43.84 45.72 45.72 60,211
Oct 31, 2023 44.20 44.72 43.92 44.52 44.52 62,070
Oct 30, 2023 44.10 45.10 43.38 43.94 43.94 67,861
Oct 27, 2023 44.70 44.70 43.20 43.76 43.76 52,337
Oct 26, 2023 43.56 44.80 42.54 44.70 44.70 64,164
Oct 25, 2023 43.72 44.50 42.34 43.56 43.56 70,291
Oct 24, 2023 43.38 43.88 42.48 43.70 43.70 82,182
Oct 23, 2023 44.66 44.70 43.14 43.16 43.16 84,541
Oct 20, 2023 44.58 45.46 43.62 44.66 44.66 71,991
Oct 19, 2023 45.08 45.66 44.24 44.58 44.58 54,269
Oct 18, 2023 44.90 46.22 44.74 45.08 45.08 75,987
Oct 17, 2023 45.50 45.50 44.60 44.92 44.92 38,481
Oct 16, 2023 45.48 45.62 44.48 45.56 45.56 64,766
Oct 13, 2023 46.96 46.96 45.24 45.48 45.48 94,896
Oct 12, 2023 47.68 48.54 46.68 46.96 46.96 75,424
Oct 11, 2023 47.76 48.58 47.24 47.58 47.58 41,347
Oct 10, 2023 46.98 48.12 46.48 47.76 47.76 57,281
Oct 9, 2023 47.46 47.46 46.10 46.48 46.48 67,383
Oct 6, 2023 47.14 48.58 46.32 47.42 47.42 72,390
Oct 5, 2023 50.00 50.00 46.44 47.14 47.14 108,762
Oct 4, 2023 48.40 48.40 46.60 47.16 47.16 116,437
Oct 3, 2023 49.72 50.30 47.96 48.40 48.40 62,269
Oct 2, 2023 49.52 51.15 48.94 49.72 49.72 129,717
Sep 29, 2023 47.00 48.92 46.98 48.52 48.52 60,907
Sep 28, 2023 46.50 47.34 45.68 47.00 47.00 82,258
Sep 27, 2023 47.32 47.82 46.46 46.50 46.50 88,499
Sep 26, 2023 49.58 49.98 47.16 47.32 47.32 132,400
Sep 25, 2023 49.80 50.65 48.86 49.58 49.58 53,254
Sep 22, 2023 49.98 50.25 49.42 49.80 49.80 66,718
Sep 21, 2023 50.80 50.80 49.14 49.32 49.32 59,712
Sep 20, 2023 50.00 51.05 49.36 50.85 50.85 79,652
Sep 19, 2023 52.00 52.50 50.55 50.80 50.80 67,465
Sep 18, 2023 51.25 52.35 50.10 52.00 52.00 68,579
Sep 15, 2023 52.40 52.40 50.20 51.25 51.25 89,957
Sep 14, 2023 51.90 52.30 50.35 51.00 51.00 99,537
Sep 13, 2023 51.00 52.90 50.05 51.90 51.90 164,035
Sep 12, 2023 49.10 51.65 48.60 51.35 51.35 267,121
Sep 11, 2023 48.66 50.40 47.22 49.00 49.00 288,481
Sep 8, 2023 48.42 49.44 47.82 48.14 48.14 102,565
Sep 7, 2023 50.95 53.65 48.16 48.22 48.22 319,054
Sep 6, 2023 46.82 54.20 44.74 51.20 51.20 841,329
Sep 5, 2023 46.02 47.00 45.50 45.86 45.86 181,478
Sep 4, 2023 48.50 48.60 46.34 46.70 46.70 157,893
Sep 1, 2023 50.00 51.60 48.40 48.42 48.42 228,663
Aug 31, 2023 47.62 50.30 46.62 49.84 49.84 372,155
Aug 30, 2023 44.02 49.28 43.60 46.40 46.40 609,143
Aug 29, 2023 41.80 43.00 41.30 43.00 43.00 100,578
Aug 28, 2023 42.24 42.24 41.26 41.66 41.66 73,223
Aug 25, 2023 43.00 43.00 41.82 42.24 42.24 91,875
Aug 24, 2023 44.02 44.10 42.48 42.94 42.94 81,680
Aug 23, 2023 43.48 44.26 43.00 43.44 43.44 41,246
Aug 22, 2023 44.52 44.52 43.18 43.48 43.48 79,216
Aug 21, 2023 43.66 44.46 42.50 44.46 44.46 90,693
Aug 18, 2023 44.00 44.00 42.74 43.66 43.66 93,643
Aug 17, 2023 44.68 44.96 43.72 44.02 44.02 66,087
Aug 16, 2023 45.94 45.94 44.50 45.20 45.20 120,422
Aug 15, 2023 49.02 49.50 45.86 45.94 45.94 204,873
Aug 14, 2023 49.66 50.00 48.36 49.80 49.80 81,946
Aug 11, 2023 49.00 50.05 48.52 49.66 49.66 115,211
Aug 10, 2023 48.58 49.80 48.08 49.42 49.42 99,016
Aug 9, 2023 46.98 49.00 46.98 48.58 48.58 130,491
Aug 8, 2023 45.16 48.90 45.00 46.98 46.98 133,598
Aug 7, 2023 46.04 46.38 45.00 45.16 45.16 52,384
Aug 4, 2023 46.42 47.36 46.00 46.04 46.04 60,713
Aug 3, 2023 47.98 47.98 46.10 46.40 46.40 49,131
Aug 2, 2023 48.72 48.72 46.60 47.98 47.98 172,440
Aug 1, 2023 47.60 48.72 47.16 48.72 48.72 148,281
Jul 31, 2023 47.30 47.46 46.34 47.46 47.46 71,773
Jul 28, 2023 45.94 47.64 45.94 47.30 47.30 108,903
Jul 27, 2023 44.26 46.68 44.26 45.92 45.92 139,530
Jul 26, 2023 44.90 45.18 44.02 44.22 44.22 35,172
Jul 25, 2023 43.50 45.00 43.06 44.90 44.90 69,557
Jul 24, 2023 42.72 43.50 42.28 43.50 43.50 45,738
Jul 21, 2023 42.82 42.90 42.22 42.76 42.76 40,374
Jul 20, 2023 43.80 43.80 42.36 42.82 42.82 56,959
Jul 19, 2023 43.66 44.00 43.30 43.80 43.80 45,245
Jul 18, 2023 44.42 44.42 43.20 43.80 43.80 87,282
Jul 17, 2023 43.02 43.94 42.52 43.70 43.70 59,884
Jul 14, 2023 43.34 43.34 42.42 42.78 42.78 46,513
Jul 13, 2023 43.36 44.48 43.24 43.34 43.34 96,914
Jul 12, 2023 43.16 43.96 42.62 43.36 43.36 41,327
Jul 11, 2023 43.08 43.56 42.72 43.38 43.38 54,567
Jul 10, 2023 42.48 43.22 42.00 43.08 43.08 31,020
Jul 7, 2023 42.04 42.98 41.68 42.62 42.62 71,627
Jul 6, 2023 42.98 43.04 42.02 42.04 42.04 52,755
Jul 5, 2023 43.40 43.40 42.56 43.04 43.04 37,259
Jul 4, 2023 42.60 43.40 42.20 43.40 43.40 62,565
Jul 3, 2023 42.18 43.44 42.14 42.60 42.60 52,995
Jun 30, 2023 41.20 42.76 41.20 42.18 42.18 62,011
Jun 29, 2023 40.12 41.44 40.10 41.18 41.18 92,289
Jun 28, 2023 40.88 40.90 40.18 40.34 40.34 122,441
Jun 27, 2023 42.16 42.92 40.66 40.82 40.82 101,285
Jun 26, 2023 41.64 46.20 40.66 42.12 42.12 303,878
Jun 22, 2023 40.90 42.38 40.00 41.64 41.64 89,099
Jun 21, 2023 41.88 41.88 40.10 40.90 40.90 99,224
Jun 20, 2023 40.30 41.88 39.50 41.88 41.88 104,627
Jun 19, 2023 40.98 40.98 39.98 40.38 40.38 89,451
Jun 16, 2023 41.06 42.00 40.54 40.92 40.92 53,204
Jun 15, 2023 40.82 41.38 40.34 41.06 41.06 83,762
Jun 14, 2023 41.54 42.10 40.48 40.80 40.80 100,242
Jun 13, 2023 43.10 43.10 41.26 41.60 41.60 107,961
Jun 12, 2023 43.32 43.52 41.98 42.10 42.10 138,313
Jun 9, 2023 43.40 43.90 43.06 43.30 43.30 47,696
Jun 8, 2023 44.22 44.24 42.96 43.38 43.38 78,617
Jun 7, 2023 43.32 44.94 43.00 44.22 44.22 96,985
Jun 5, 2023 43.86 44.98 43.32 43.32 43.32 59,234
Jun 2, 2023 44.48 44.48 42.52 43.86 43.86 37,630
Jun 1, 2023 42.58 43.48 42.06 43.48 43.48 34,113
May 31, 2023 42.90 44.06 42.20 42.58 42.58 25,383
May 30, 2023 44.50 44.98 42.56 42.90 42.90 63,990
May 29, 2023 43.04 44.42 42.40 43.56 43.56 59,227
May 26, 2023 42.40 43.48 42.00 43.00 43.00 57,659
May 25, 2023 42.86 44.44 42.18 42.18 42.18 101,446
May 24, 2023 44.28 44.70 42.52 42.86 42.86 87,441
May 23, 2023 43.52 45.80 43.50 45.00 45.00 78,072
May 22, 2023 43.04 43.94 42.58 43.46 43.46 42,978
May 19, 2023 44.42 44.74 43.00 43.04 43.04 88,564
May 17, 2023 43.38 43.98 42.80 43.56 43.56 49,011
May 16, 2023 43.00 44.82 41.60 43.38 43.38 206,374
May 15, 2023 43.58 44.92 42.20 43.32 43.32 93,055
May 12, 2023 44.00 44.30 43.06 43.10 43.10 51,209
May 11, 2023 44.02 44.74 43.70 44.34 44.34 39,536
May 10, 2023 44.36 44.98 43.94 44.02 44.02 50,608
May 9, 2023 45.60 45.60 43.80 44.36 44.36 101,442
May 8, 2023 46.30 46.30 45.00 45.60 45.60 69,757
May 5, 2023 45.56 46.98 45.56 46.30 46.30 81,850
May 4, 2023 46.06 46.26 43.80 45.56 45.56 77,257
May 3, 2023 46.00 46.68 45.26 46.06 46.06 85,143
May 2, 2023 45.90 48.50 45.30 46.00 46.00 138,156
Apr 28, 2023 48.12 48.12 45.24 45.86 45.86 414,691
Apr 27, 2023 49.96 50.45 47.72 48.72 48.72 114,000
Apr 26, 2023 51.00 51.00 48.76 49.74 49.74 279,672

Related Tickers

QTCOM.HE Qt Group Oyj
73.30
+8.35%
 
TEM1V.HE Tecnotree Oyj
6.30
-12.06%
 
ADMCM.HE Admicom Oyj
43.25
+2.73%
 
VINCIT.HE Vincit Oyj
2.7100
+3.83%
 
TRUE-B.ST Truecaller AB (publ)
35.20
+2.56%
 
VXTR.V Voxtur Analytics Corp.
0.1050
0.00%
 
M8G.ST MGI - Media and Games Invest SE
19.20
+0.42%
 
FPIP.ST Formpipe Software AB (publ)
28.70
-0.17%
 
WITTED.HE Witted Megacorp Oyj
1.8500
-0.27%
 
PENNEO.CO Penneo A/S
7.28
+1.11%