Smart Eye AB (publ) (STO:SEYE)
Sweden · Delayed Price · Currency is SEK 54.30
+2.60 (5.03%)
Mar 25, 2026, 1:59 PM CET
Smart Eye AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 52.30 | 52.80 | 52.30 | 52.60 | - | 1.74% | 7,644 |
| Mar 24, 2026 | 52.65 | 53.00 | 51.25 | 51.70 | 51.70 | -1.05% | 99,484 |
| Mar 23, 2026 | 50.35 | 54.55 | 48.88 | 52.25 | 52.25 | 0.19% | 224,097 |
| Mar 20, 2026 | 54.55 | 55.85 | 52.15 | 52.15 | 52.15 | -3.43% | 146,580 |
| Mar 19, 2026 | 54.90 | 54.90 | 52.45 | 54.00 | 54.00 | -3.05% | 181,790 |
| Mar 18, 2026 | 57.60 | 58.00 | 55.05 | 55.70 | 55.70 | -2.71% | 110,354 |
| Mar 17, 2026 | 56.55 | 57.25 | 55.30 | 57.25 | 57.25 | 1.33% | 226,931 |
| Mar 16, 2026 | 55.40 | 56.65 | 54.15 | 56.50 | 56.50 | 1.71% | 190,952 |
| Mar 13, 2026 | 56.85 | 57.10 | 55.35 | 55.55 | 55.55 | -3.22% | 161,646 |
| Mar 12, 2026 | 56.45 | 57.90 | 54.70 | 57.40 | 57.40 | 1.95% | 126,911 |
| Mar 11, 2026 | 57.35 | 57.35 | 55.60 | 56.30 | 56.30 | -2.17% | 82,094 |
| Mar 10, 2026 | 55.90 | 57.95 | 55.20 | 57.55 | 57.55 | 5.21% | 329,118 |
| Mar 9, 2026 | 53.70 | 55.00 | 53.35 | 54.70 | 54.70 | -1.80% | 151,173 |
| Mar 6, 2026 | 56.25 | 57.20 | 55.30 | 55.70 | 55.70 | -0.45% | 97,970 |
| Mar 5, 2026 | 57.15 | 57.95 | 55.30 | 55.95 | 55.95 | -2.01% | 147,215 |
| Mar 4, 2026 | 57.40 | 57.55 | 56.30 | 57.10 | 57.10 | -0.09% | 122,498 |
| Mar 3, 2026 | 59.55 | 59.55 | 56.25 | 57.15 | 57.15 | -4.19% | 179,418 |
| Mar 2, 2026 | 58.00 | 60.00 | 55.40 | 59.65 | 59.65 | -0.75% | 256,634 |
| Feb 27, 2026 | 59.60 | 60.65 | 58.50 | 60.10 | 60.10 | 0.92% | 173,598 |
| Feb 26, 2026 | 62.20 | 62.20 | 59.55 | 59.55 | 59.55 | -4.03% | 193,581 |
| Feb 25, 2026 | 59.50 | 62.45 | 59.45 | 62.05 | 62.05 | 4.90% | 208,710 |
| Feb 24, 2026 | 58.10 | 59.50 | 58.05 | 59.15 | 59.15 | 1.89% | 200,359 |
| Feb 23, 2026 | 60.30 | 60.50 | 57.55 | 58.05 | 58.05 | -4.21% | 403,584 |
| Feb 20, 2026 | 60.20 | 61.40 | 59.00 | 60.60 | 60.60 | 0.58% | 305,599 |
| Feb 19, 2026 | 58.50 | 62.55 | 57.20 | 60.25 | 60.25 | 2.73% | 566,458 |
| Feb 18, 2026 | 58.55 | 58.95 | 54.35 | 58.65 | 58.65 | 0.69% | 744,038 |
| Feb 17, 2026 | 65.00 | 65.00 | 57.75 | 58.25 | 58.25 | -19.10% | 2,091,310 |
| Feb 16, 2026 | 72.75 | 73.95 | 71.50 | 72.00 | 72.00 | -0.48% | 161,070 |
| Feb 13, 2026 | 70.75 | 74.00 | 70.70 | 72.35 | 72.35 | 2.26% | 139,297 |
| Feb 12, 2026 | 74.10 | 74.10 | 70.75 | 70.75 | 70.75 | -4.71% | 343,844 |
| Feb 11, 2026 | 80.20 | 80.20 | 68.25 | 74.25 | 74.25 | -7.07% | 839,555 |
| Feb 10, 2026 | 80.00 | 80.85 | 79.00 | 79.90 | 79.90 | -0.31% | 77,825 |
| Feb 9, 2026 | 77.80 | 80.40 | 76.95 | 80.15 | 80.15 | 4.02% | 135,351 |
| Feb 6, 2026 | 75.95 | 78.95 | 75.30 | 77.05 | 77.05 | 1.38% | 155,053 |
| Feb 5, 2026 | 76.40 | 78.95 | 75.80 | 76.00 | 76.00 | 0.26% | 156,124 |
| Feb 4, 2026 | 79.00 | 79.10 | 75.40 | 75.80 | 75.80 | -3.56% | 256,719 |
| Feb 3, 2026 | 83.45 | 83.60 | 78.40 | 78.60 | 78.60 | -5.42% | 298,368 |
| Feb 2, 2026 | 79.95 | 83.65 | 78.00 | 83.10 | 83.10 | 1.65% | 177,021 |
| Jan 30, 2026 | 82.90 | 83.30 | 81.40 | 81.75 | 81.75 | -1.21% | 122,918 |
| Jan 29, 2026 | 84.55 | 85.10 | 81.15 | 82.75 | 82.75 | -2.01% | 216,792 |
| Jan 28, 2026 | 84.75 | 86.00 | 83.05 | 84.45 | 84.45 | - | 72,862 |
| Jan 27, 2026 | 83.45 | 84.50 | 82.90 | 84.45 | 84.45 | 1.75% | 84,086 |
| Jan 26, 2026 | 85.15 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 144,305 |
| Jan 23, 2026 | 86.75 | 87.40 | 84.00 | 85.00 | 85.00 | -1.85% | 127,313 |
| Jan 22, 2026 | 83.35 | 86.95 | 83.35 | 86.60 | 86.60 | 5.42% | 367,605 |
| Jan 21, 2026 | 80.00 | 82.15 | 77.50 | 82.15 | 82.15 | 3.07% | 208,844 |
| Jan 20, 2026 | 80.05 | 81.50 | 78.40 | 79.70 | 79.70 | -0.93% | 161,513 |
| Jan 19, 2026 | 82.85 | 82.85 | 75.10 | 80.45 | 80.45 | -5.46% | 348,137 |
| Jan 16, 2026 | 85.45 | 86.10 | 84.20 | 85.10 | 85.10 | -0.41% | 100,411 |
| Jan 15, 2026 | 85.65 | 86.20 | 84.85 | 85.45 | 85.45 | 0.23% | 119,662 |