Advertisement
Advertisement
U.S. markets open in 6 hours 17 minutes
S&P Futures
4,126.25 +2.75 (+0.07%) Dow Futures
33,936.00 +2.00 (+0.01%) Nasdaq Futures
12,523.50 +8.00 (+0.06%) Russell 2000 Futures
1,966.20 +1.10 (+0.06%) Crude Oil
75.70 +1.59 (+2.15%) Gold
1,889.90 +10.40 (+0.55%)
Smart Eye AB (publ) (SEYE.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
As of 09:13AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 44.90 | 45.18 | 44.40 | 44.40 | 44.40 | 3,204 |
| Feb 06, 2023 | 44.60 | 46.22 | 43.92 | 44.22 | 44.22 | 186,296 |
| Feb 03, 2023 | 45.00 | 46.56 | 43.20 | 44.66 | 44.66 | 366,763 |
| Feb 02, 2023 | 47.00 | 49.50 | 44.40 | 45.36 | 45.36 | 394,128 |
| Feb 01, 2023 | 44.10 | 49.76 | 44.10 | 47.86 | 47.86 | 245,022 |
| Jan 31, 2023 | 46.14 | 47.28 | 43.50 | 44.38 | 44.38 | 208,208 |
| Jan 30, 2023 | 44.64 | 49.06 | 43.50 | 46.14 | 46.14 | 293,019 |
| Jan 27, 2023 | 38.85 | 43.67 | 37.68 | 43.38 | 43.38 | 226,095 |
| Jan 26, 2023 | 35.61 | 38.83 | 35.14 | 38.30 | 38.30 | 239,535 |
| Jan 25, 2023 | 35.37 | 35.85 | 34.41 | 35.51 | 35.51 | 154,325 |
| Jan 24, 2023 | 32.37 | 38.85 | 31.78 | 35.37 | 35.37 | 1,358,349 |
| Jan 23, 2023 | 38.06 | 38.06 | 36.02 | 36.26 | 36.26 | 115,675 |
| Jan 20, 2023 | 46.40 | 48.48 | 45.98 | 46.50 | 46.50 | 92,239 |
| Jan 19, 2023 | 47.26 | 47.48 | 46.28 | 46.78 | 46.78 | 79,031 |
| Jan 18, 2023 | 47.92 | 48.76 | 46.76 | 47.62 | 47.62 | 97,870 |
| Jan 17, 2023 | 48.56 | 48.56 | 47.00 | 47.92 | 47.92 | 89,364 |
| Jan 16, 2023 | 48.00 | 48.62 | 46.50 | 48.56 | 48.56 | 91,058 |
| Jan 13, 2023 | 45.60 | 47.54 | 45.50 | 47.22 | 47.22 | 142,272 |
| Jan 12, 2023 | 44.42 | 46.50 | 44.16 | 45.60 | 45.60 | 45,701 |
| Jan 11, 2023 | 44.18 | 46.34 | 43.50 | 44.38 | 44.38 | 69,404 |
| Jan 10, 2023 | 44.30 | 45.40 | 43.10 | 44.20 | 44.20 | 63,108 |
| Jan 09, 2023 | 44.70 | 45.20 | 43.36 | 44.32 | 44.32 | 84,751 |
| Jan 05, 2023 | 45.60 | 45.60 | 43.50 | 44.48 | 44.48 | 37,583 |
| Jan 04, 2023 | 45.98 | 46.26 | 44.00 | 45.16 | 45.16 | 136,979 |
| Jan 03, 2023 | 47.28 | 47.30 | 44.90 | 45.32 | 45.32 | 89,259 |
| Jan 02, 2023 | 46.00 | 47.62 | 46.00 | 46.86 | 46.86 | 94,691 |
| Dec 30, 2022 | 47.00 | 47.68 | 45.50 | 45.86 | 45.86 | 61,331 |
| Dec 29, 2022 | 46.40 | 47.18 | 46.04 | 46.78 | 46.78 | 72,626 |
| Dec 28, 2022 | 47.20 | 47.98 | 46.18 | 46.42 | 46.42 | 36,317 |
| Dec 27, 2022 | 47.10 | 48.96 | 46.00 | 48.00 | 48.00 | 71,946 |
| Dec 23, 2022 | 47.74 | 47.74 | 46.20 | 47.10 | 47.10 | 58,405 |
| Dec 22, 2022 | 49.16 | 49.66 | 47.52 | 47.74 | 47.74 | 47,277 |
| Dec 21, 2022 | 48.50 | 49.72 | 48.50 | 49.16 | 49.16 | 44,976 |
| Dec 20, 2022 | 49.78 | 49.86 | 48.02 | 48.36 | 48.36 | 60,904 |
| Dec 19, 2022 | 52.80 | 54.15 | 49.00 | 49.78 | 49.78 | 127,901 |
| Dec 16, 2022 | 50.80 | 55.20 | 50.75 | 52.45 | 52.45 | 290,291 |
| Dec 15, 2022 | 46.00 | 54.80 | 45.56 | 51.15 | 51.15 | 946,275 |
| Dec 14, 2022 | 42.00 | 43.58 | 41.34 | 42.58 | 42.58 | 81,764 |
| Dec 13, 2022 | 43.30 | 44.00 | 42.00 | 42.62 | 42.62 | 151,963 |
| Dec 12, 2022 | 43.20 | 43.48 | 41.02 | 43.26 | 43.26 | 92,115 |
| Dec 09, 2022 | 39.70 | 44.88 | 38.56 | 42.36 | 42.36 | 483,990 |
| Dec 08, 2022 | 37.90 | 40.80 | 37.18 | 39.36 | 39.36 | 264,560 |
| Dec 07, 2022 | 39.96 | 40.84 | 37.04 | 37.84 | 37.84 | 418,348 |
| Dec 06, 2022 | 42.10 | 46.20 | 39.96 | 39.96 | 39.96 | 1,689,430 |
| Dec 05, 2022 | 60.80 | 67.05 | 60.00 | 65.40 | 65.40 | 70,419 |
| Dec 02, 2022 | 61.45 | 61.90 | 59.85 | 60.80 | 60.80 | 36,210 |
| Dec 01, 2022 | 59.85 | 62.45 | 59.05 | 60.55 | 60.55 | 53,955 |
| Nov 30, 2022 | 59.50 | 60.70 | 59.00 | 59.85 | 59.85 | 30,724 |
| Nov 29, 2022 | 60.00 | 60.75 | 56.70 | 59.50 | 59.50 | 51,403 |
| Nov 28, 2022 | 61.15 | 61.35 | 59.50 | 60.00 | 60.00 | 90,377 |
| Nov 25, 2022 | 59.80 | 61.50 | 59.55 | 61.20 | 61.20 | 43,680 |
| Nov 24, 2022 | 61.50 | 61.85 | 59.65 | 60.00 | 60.00 | 51,346 |
| Nov 23, 2022 | 61.20 | 62.45 | 59.70 | 61.25 | 61.25 | 84,115 |
| Nov 22, 2022 | 60.00 | 60.70 | 59.20 | 59.45 | 59.45 | 26,974 |
| Nov 21, 2022 | 59.80 | 60.70 | 58.30 | 60.10 | 60.10 | 70,468 |
| Nov 18, 2022 | 59.45 | 60.30 | 58.80 | 59.25 | 59.25 | 41,721 |
| Nov 17, 2022 | 59.00 | 62.75 | 58.75 | 59.40 | 59.40 | 72,416 |
| Nov 16, 2022 | 64.20 | 64.50 | 57.75 | 59.75 | 59.75 | 132,033 |
| Nov 15, 2022 | 61.10 | 64.90 | 59.40 | 64.20 | 64.20 | 100,749 |
| Nov 14, 2022 | 61.40 | 61.95 | 59.75 | 61.10 | 61.10 | 48,190 |
| Nov 11, 2022 | 61.20 | 61.45 | 58.05 | 61.40 | 61.40 | 185,772 |
| Nov 10, 2022 | 56.00 | 59.70 | 54.05 | 59.40 | 59.40 | 109,438 |
| Nov 09, 2022 | 55.60 | 57.20 | 55.55 | 55.60 | 55.60 | 96,744 |
| Nov 08, 2022 | 56.60 | 57.00 | 54.45 | 55.60 | 55.60 | 135,480 |
| Nov 07, 2022 | 58.00 | 58.00 | 55.80 | 56.60 | 56.60 | 73,773 |
| Nov 04, 2022 | 58.05 | 59.90 | 57.35 | 58.00 | 58.00 | 28,097 |
| Nov 03, 2022 | 58.05 | 59.35 | 57.45 | 58.00 | 58.00 | 39,151 |
| Nov 02, 2022 | 60.00 | 60.95 | 58.05 | 58.05 | 58.05 | 50,000 |
| Nov 01, 2022 | 59.20 | 61.65 | 59.20 | 60.00 | 60.00 | 54,754 |
| Oct 31, 2022 | 61.30 | 61.75 | 59.15 | 59.20 | 59.20 | 28,230 |
| Oct 28, 2022 | 61.75 | 62.65 | 60.00 | 61.30 | 61.30 | 21,376 |
| Oct 27, 2022 | 61.30 | 62.30 | 59.90 | 61.75 | 61.75 | 39,990 |
| Oct 26, 2022 | 62.45 | 62.50 | 60.10 | 60.50 | 60.50 | 78,907 |
| Oct 25, 2022 | 62.50 | 62.80 | 61.45 | 62.40 | 62.40 | 40,755 |
| Oct 24, 2022 | 62.05 | 63.80 | 61.00 | 61.70 | 61.70 | 31,829 |
| Oct 21, 2022 | 58.10 | 63.60 | 56.35 | 62.05 | 62.05 | 146,552 |
| Oct 20, 2022 | 65.00 | 65.00 | 54.80 | 57.80 | 57.80 | 364,315 |
| Oct 19, 2022 | 74.20 | 78.00 | 71.25 | 72.05 | 72.05 | 116,884 |
| Oct 18, 2022 | 73.15 | 74.50 | 72.90 | 74.20 | 74.20 | 30,074 |
| Oct 17, 2022 | 70.40 | 74.00 | 68.05 | 72.90 | 72.90 | 25,238 |
| Oct 14, 2022 | 68.85 | 70.95 | 68.00 | 70.40 | 70.40 | 55,989 |
| Oct 13, 2022 | 68.95 | 69.45 | 66.55 | 68.75 | 68.75 | 45,460 |
| Oct 12, 2022 | 68.40 | 71.25 | 67.65 | 69.40 | 69.40 | 21,772 |
| Oct 11, 2022 | 68.00 | 69.70 | 67.25 | 68.25 | 68.25 | 48,533 |
| Oct 10, 2022 | 70.00 | 72.00 | 68.00 | 69.00 | 69.00 | 46,244 |
| Oct 07, 2022 | 71.85 | 73.10 | 69.15 | 70.00 | 70.00 | 41,036 |
| Oct 06, 2022 | 71.00 | 73.70 | 71.00 | 71.85 | 71.85 | 54,219 |
| Oct 05, 2022 | 76.95 | 76.95 | 70.45 | 70.45 | 70.45 | 34,207 |
| Oct 04, 2022 | 71.25 | 76.20 | 71.25 | 74.70 | 74.70 | 70,071 |
| Oct 03, 2022 | 70.00 | 71.95 | 67.60 | 70.45 | 70.45 | 20,941 |
| Sep 30, 2022 | 66.75 | 70.35 | 66.75 | 70.00 | 70.00 | 32,676 |
| Sep 29, 2022 | 68.75 | 69.00 | 65.95 | 66.80 | 66.80 | 27,676 |
| Sep 28, 2022 | 69.05 | 69.90 | 65.00 | 68.75 | 68.75 | 60,962 |
| Sep 27, 2022 | 68.25 | 69.95 | 66.90 | 67.35 | 67.35 | 42,800 |
| Sep 26, 2022 | 67.60 | 71.00 | 66.60 | 68.20 | 68.20 | 25,881 |
| Sep 23, 2022 | 69.15 | 70.75 | 67.70 | 69.30 | 69.30 | 43,978 |
| Sep 22, 2022 | 73.00 | 73.00 | 69.10 | 69.20 | 69.20 | 26,999 |
| Sep 21, 2022 | 72.50 | 74.95 | 70.45 | 74.15 | 74.15 | 36,405 |
| Sep 20, 2022 | 77.05 | 77.05 | 70.35 | 72.55 | 72.55 | 51,432 |
| Sep 19, 2022 | 77.00 | 77.05 | 73.40 | 75.20 | 75.20 | 38,740 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
