Smart Eye AB (publ) (SEYE.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 100.40 | 100.40 | 98.20 | 99.60 | 99.60 | 101,312 |
| Jun 24, 2024 | 102.60 | 102.60 | 100.00 | 100.40 | 100.40 | 90,235 |
| Jun 20, 2024 | 103.60 | 106.00 | 102.20 | 102.60 | 102.60 | 81,049 |
| Jun 19, 2024 | 101.40 | 104.40 | 100.80 | 103.60 | 103.60 | 73,896 |
| Jun 18, 2024 | 103.60 | 105.00 | 101.00 | 101.40 | 101.40 | 80,116 |
| Jun 17, 2024 | 106.40 | 108.80 | 103.20 | 103.60 | 103.60 | 125,633 |
| Jun 14, 2024 | 110.60 | 111.20 | 104.60 | 106.20 | 106.20 | 166,038 |
| Jun 13, 2024 | 114.00 | 114.00 | 110.20 | 110.40 | 110.40 | 102,637 |
| Jun 12, 2024 | 110.60 | 114.80 | 110.00 | 114.00 | 114.00 | 100,460 |
| Jun 11, 2024 | 113.60 | 114.00 | 109.80 | 110.60 | 110.60 | 95,737 |
| Jun 10, 2024 | 110.00 | 113.60 | 108.00 | 113.60 | 113.60 | 133,082 |
| Jun 07, 2024 | 109.80 | 114.00 | 107.40 | 109.80 | 109.80 | 196,916 |
| Jun 05, 2024 | 107.80 | 110.40 | 104.20 | 109.40 | 109.40 | 216,108 |
| Jun 04, 2024 | 107.00 | 109.80 | 105.80 | 107.40 | 107.40 | 111,467 |
| Jun 03, 2024 | 106.20 | 109.00 | 105.20 | 107.40 | 107.40 | 97,277 |
| May 31, 2024 | 109.40 | 111.20 | 103.20 | 106.00 | 106.00 | 233,355 |
| May 30, 2024 | 106.80 | 110.00 | 105.20 | 109.20 | 109.20 | 188,778 |
| May 29, 2024 | 106.00 | 107.80 | 104.80 | 106.80 | 106.80 | 217,592 |
| May 28, 2024 | 97.80 | 106.60 | 97.00 | 106.00 | 106.00 | 404,031 |
| May 27, 2024 | 97.00 | 98.60 | 95.90 | 97.80 | 97.80 | 59,996 |
| May 24, 2024 | 94.60 | 98.00 | 93.20 | 97.00 | 97.00 | 94,551 |
| May 23, 2024 | 100.20 | 100.40 | 94.30 | 94.70 | 94.70 | 220,580 |
| May 22, 2024 | 98.00 | 102.80 | 98.00 | 99.60 | 99.60 | 338,928 |
| May 21, 2024 | 98.00 | 99.80 | 96.20 | 97.80 | 97.80 | 194,424 |
| May 20, 2024 | 90.80 | 98.10 | 90.80 | 98.00 | 98.00 | 342,778 |
| May 17, 2024 | 90.40 | 91.70 | 89.10 | 90.70 | 90.70 | 94,502 |
| May 16, 2024 | 89.50 | 92.70 | 89.30 | 90.00 | 90.00 | 215,454 |
| May 15, 2024 | 87.40 | 92.10 | 85.50 | 89.40 | 89.40 | 410,745 |
| May 14, 2024 | 80.00 | 87.20 | 79.20 | 86.30 | 86.30 | 715,010 |
| May 13, 2024 | 79.60 | 80.10 | 77.60 | 79.60 | 79.60 | 127,471 |
| May 10, 2024 | 79.90 | 80.70 | 78.10 | 79.60 | 79.60 | 137,664 |
| May 08, 2024 | 80.00 | 81.00 | 78.60 | 79.90 | 79.90 | 73,319 |
| May 07, 2024 | 81.70 | 81.80 | 78.60 | 79.90 | 79.90 | 108,883 |
| May 06, 2024 | 81.60 | 81.90 | 78.80 | 81.70 | 81.70 | 190,774 |
| May 03, 2024 | 79.10 | 81.90 | 78.00 | 81.90 | 81.90 | 101,697 |
| May 02, 2024 | 81.20 | 81.20 | 78.70 | 79.00 | 79.00 | 80,866 |
| Apr 30, 2024 | 82.00 | 82.10 | 79.60 | 81.20 | 81.20 | 37,148 |
| Apr 29, 2024 | 80.00 | 82.40 | 79.40 | 82.00 | 82.00 | 74,722 |
| 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 09, 2024 | 84.20 | 84.50 | 81.10 | 81.20 | 81.20 | 277,434 |
| Apr 08, 2024 | 86.10 | 86.10 | 83.60 | 84.50 | 84.50 | 104,198 |
| Apr 05, 2024 | 84.00 | 86.20 | 82.70 | 86.20 | 86.20 | 162,872 |
| Apr 04, 2024 | 81.20 | 86.10 | 81.20 | 85.00 | 85.00 | 207,997 |
| Apr 03, 2024 | 83.10 | 83.60 | 80.50 | 83.20 | 83.20 | 215,148 |
| Apr 02, 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 08, 2024 | 88.95 | 90.50 | 87.60 | 88.95 | 88.95 | 101,989 |
| Mar 07, 2024 | 86.80 | 89.85 | 83.90 | 88.90 | 88.90 | 201,403 |
| Mar 06, 2024 | 85.50 | 88.20 | 85.25 | 87.20 | 87.20 | 107,049 |
| Mar 05, 2024 | 88.80 | 90.25 | 85.05 | 85.50 | 85.50 | 182,122 |
| Mar 04, 2024 | 90.55 | 90.55 | 88.00 | 89.00 | 89.00 | 239,225 |
| Mar 01, 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 09, 2024 | 74.90 | 76.70 | 74.55 | 75.65 | 75.65 | 61,302 |
| Feb 08, 2024 | 73.75 | 76.35 | 73.75 | 75.00 | 75.00 | 119,424 |
| Feb 07, 2024 | 73.05 | 74.25 | 71.75 | 73.50 | 73.50 | 97,116 |
| Feb 06, 2024 | 73.25 | 73.95 | 72.10 | 73.05 | 73.05 | 113,732 |
| Feb 05, 2024 | 74.20 | 74.90 | 73.15 | 73.25 | 73.25 | 87,480 |
| Feb 02, 2024 | 76.40 | 77.35 | 73.20 | 74.05 | 74.05 | 200,515 |
| Feb 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.