Smart Eye AB (publ) (STO:SEYE)
Sweden · Delayed Price · Currency is SEK 67.70
+2.10 (3.20%)
Aug 25, 2025, 4:00 PM CET
Smart Eye AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 65.35 | 66.10 | 64.95 | 65.60 | 65.60 | 0.92% | 77,804 |
| Aug 21, 2025 | 63.00 | 65.65 | 62.95 | 65.00 | 65.00 | 3.17% | 128,111 |
| Aug 20, 2025 | 64.15 | 64.15 | 62.05 | 63.00 | 63.00 | -0.94% | 312,253 |
| Aug 19, 2025 | 64.40 | 65.65 | 63.60 | 63.60 | 63.60 | -0.62% | 191,494 |
| Aug 18, 2025 | 63.10 | 65.95 | 63.10 | 64.00 | 64.00 | 2.73% | 173,417 |
| Aug 15, 2025 | 61.10 | 64.10 | 61.00 | 62.30 | 62.30 | 2.13% | 249,490 |
| Aug 14, 2025 | 61.80 | 62.80 | 61.00 | 61.00 | 61.00 | -1.45% | 109,661 |
| Aug 13, 2025 | 62.95 | 63.55 | 61.20 | 61.90 | 61.90 | -1.67% | 154,456 |
| Aug 12, 2025 | 64.60 | 64.90 | 62.75 | 62.95 | 62.95 | -2.63% | 228,269 |
| Aug 11, 2025 | 65.10 | 65.40 | 64.25 | 64.65 | 64.65 | -0.23% | 121,501 |
| Aug 8, 2025 | 65.25 | 66.10 | 64.60 | 64.80 | 64.80 | -0.61% | 127,682 |
| Aug 7, 2025 | 64.75 | 65.45 | 64.15 | 65.20 | 65.20 | 0.62% | 182,149 |
| Aug 6, 2025 | 65.95 | 66.05 | 63.60 | 64.80 | 64.80 | -0.54% | 192,332 |
| Aug 5, 2025 | 64.35 | 66.20 | 63.75 | 65.15 | 65.15 | 1.32% | 130,480 |
| Aug 4, 2025 | 66.65 | 67.20 | 64.25 | 64.30 | 64.30 | -2.72% | 137,001 |
| Aug 1, 2025 | 64.95 | 66.45 | 63.40 | 66.10 | 66.10 | 2.88% | 164,337 |
| Jul 31, 2025 | 63.30 | 64.90 | 63.20 | 64.25 | 64.25 | 1.82% | 99,732 |
| Jul 30, 2025 | 65.35 | 65.85 | 62.55 | 63.10 | 63.10 | -4.39% | 212,916 |
| Jul 29, 2025 | 65.00 | 67.40 | 63.80 | 66.00 | 66.00 | 2.25% | 164,453 |
| Jul 28, 2025 | 66.00 | 67.75 | 64.15 | 64.55 | 64.55 | -1.00% | 136,423 |
| Jul 25, 2025 | 65.75 | 65.90 | 64.45 | 65.20 | 65.20 | -0.76% | 150,161 |
| Jul 24, 2025 | 68.00 | 68.00 | 65.00 | 65.70 | 65.70 | -1.20% | 184,450 |
| Jul 23, 2025 | 65.10 | 68.15 | 64.85 | 66.50 | 66.50 | 2.94% | 315,410 |
| Jul 22, 2025 | 65.85 | 65.85 | 64.15 | 64.60 | 64.60 | -1.82% | 182,975 |
| Jul 21, 2025 | 65.65 | 67.80 | 64.60 | 65.80 | 65.80 | -0.15% | 171,807 |
| Jul 18, 2025 | 67.90 | 67.90 | 65.15 | 65.90 | 65.90 | -2.87% | 193,221 |
| Jul 17, 2025 | 68.10 | 69.35 | 67.05 | 67.85 | 67.85 | -0.37% | 179,014 |
| Jul 16, 2025 | 69.00 | 71.00 | 67.40 | 68.10 | 68.10 | -1.66% | 185,764 |
| Jul 15, 2025 | 70.15 | 71.60 | 69.15 | 69.25 | 69.25 | -1.49% | 151,453 |
| Jul 14, 2025 | 70.75 | 71.15 | 68.60 | 70.30 | 70.30 | -2.16% | 148,830 |
| Jul 11, 2025 | 73.50 | 75.00 | 71.80 | 71.85 | 71.85 | -1.91% | 86,470 |
| Jul 10, 2025 | 77.05 | 77.40 | 73.05 | 73.25 | 73.25 | -3.68% | 116,686 |
| Jul 9, 2025 | 72.50 | 77.40 | 72.50 | 76.05 | 76.05 | 5.11% | 118,854 |
| Jul 8, 2025 | 74.05 | 75.90 | 71.75 | 72.35 | 72.35 | -1.56% | 163,249 |
| Jul 7, 2025 | 76.70 | 78.80 | 73.45 | 73.50 | 73.50 | -3.67% | 199,117 |
| Jul 4, 2025 | 72.00 | 77.40 | 71.50 | 76.30 | 76.30 | 7.77% | 286,656 |
| Jul 3, 2025 | 70.40 | 72.80 | 70.05 | 70.80 | 70.80 | 1.36% | 161,274 |
| Jul 2, 2025 | 65.05 | 71.65 | 65.05 | 69.85 | 69.85 | 8.29% | 351,490 |
| Jul 1, 2025 | 64.00 | 65.80 | 63.45 | 64.50 | 64.50 | 1.57% | 113,360 |
| Jun 30, 2025 | 63.90 | 64.30 | 62.50 | 63.50 | 63.50 | 0.55% | 91,391 |
| Jun 27, 2025 | 62.95 | 63.35 | 62.00 | 63.15 | 63.15 | 0.96% | 66,117 |
| Jun 26, 2025 | 60.95 | 63.45 | 60.85 | 62.55 | 62.55 | 2.71% | 111,060 |
| Jun 25, 2025 | 60.95 | 61.65 | 59.90 | 60.90 | 60.90 | 0.33% | 60,948 |
| Jun 24, 2025 | 61.50 | 63.50 | 60.10 | 60.70 | 60.70 | 1.68% | 104,044 |
| Jun 23, 2025 | 60.35 | 60.35 | 59.00 | 59.70 | 59.70 | -1.57% | 113,222 |
| Jun 19, 2025 | 61.80 | 61.90 | 60.60 | 60.65 | 60.65 | -2.26% | 124,489 |
| Jun 18, 2025 | 63.35 | 63.40 | 60.10 | 62.05 | 62.05 | -2.28% | 180,002 |
| Jun 17, 2025 | 65.00 | 65.00 | 63.20 | 63.50 | 63.50 | -3.13% | 91,464 |
| Jun 16, 2025 | 66.00 | 67.00 | 63.55 | 65.55 | 65.55 | -0.68% | 147,171 |
| Jun 13, 2025 | 64.15 | 66.75 | 63.10 | 66.00 | 66.00 | -0.45% | 124,451 |