Smart Eye AB (publ) (STO:SEYE)
Sweden · Delayed Price · Currency is SEK 82.45
-2.10 (-2.48%)
Oct 9, 2025, 5:29 PM CET
Smart Eye AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 84.60 | 84.90 | 81.50 | 82.45 | 82.45 | -2.48% | 129,235 |
| Oct 8, 2025 | 82.90 | 84.55 | 79.80 | 84.55 | 84.55 | 2.36% | 304,865 |
| Oct 7, 2025 | 82.70 | 84.00 | 82.25 | 82.60 | 82.60 | 0.24% | 142,004 |
| Oct 6, 2025 | 86.15 | 89.00 | 82.40 | 82.40 | 82.40 | -4.35% | 337,122 |
| Oct 3, 2025 | 82.55 | 87.15 | 82.55 | 86.15 | 86.15 | 4.30% | 220,507 |
| Oct 2, 2025 | 83.50 | 85.85 | 82.55 | 82.60 | 82.60 | -0.72% | 167,156 |
| Oct 1, 2025 | 85.50 | 86.00 | 82.95 | 83.20 | 83.20 | -3.48% | 92,156 |
| Sep 30, 2025 | 82.00 | 86.80 | 81.95 | 86.20 | 86.20 | 4.48% | 237,956 |
| Sep 29, 2025 | 82.05 | 82.95 | 80.25 | 82.50 | 82.50 | 0.61% | 89,660 |
| Sep 26, 2025 | 83.35 | 84.25 | 80.50 | 82.00 | 82.00 | -1.74% | 173,728 |
| Sep 25, 2025 | 81.80 | 83.45 | 80.30 | 83.45 | 83.45 | 2.08% | 150,815 |
| Sep 24, 2025 | 82.20 | 83.65 | 81.00 | 81.75 | 81.75 | 0.06% | 148,945 |
| Sep 23, 2025 | 85.55 | 85.85 | 81.70 | 81.70 | 81.70 | -4.67% | 213,988 |
| Sep 22, 2025 | 81.50 | 86.00 | 81.50 | 85.70 | 85.70 | 5.15% | 335,444 |
| Sep 19, 2025 | 81.20 | 82.40 | 80.50 | 81.50 | 81.50 | 0.62% | 103,572 |
| Sep 18, 2025 | 82.30 | 84.20 | 80.60 | 81.00 | 81.00 | -1.28% | 233,785 |
| Sep 17, 2025 | 82.15 | 83.90 | 80.90 | 82.05 | 82.05 | -0.42% | 139,722 |
| Sep 16, 2025 | 80.50 | 82.60 | 79.55 | 82.40 | 82.40 | 2.81% | 146,067 |
| Sep 15, 2025 | 80.65 | 83.95 | 80.10 | 80.15 | 80.15 | 1.07% | 495,580 |
| Sep 12, 2025 | 82.05 | 83.15 | 79.30 | 79.30 | 79.30 | -2.76% | 214,683 |
| Sep 11, 2025 | 86.05 | 88.80 | 81.10 | 81.55 | 81.55 | -5.17% | 457,154 |
| Sep 10, 2025 | 82.30 | 87.40 | 82.10 | 86.00 | 86.00 | 4.75% | 319,036 |
| Sep 9, 2025 | 85.15 | 85.15 | 82.10 | 82.10 | 82.10 | -3.01% | 200,473 |
| Sep 8, 2025 | 86.20 | 88.20 | 83.80 | 84.65 | 84.65 | 0.36% | 364,979 |
| Sep 5, 2025 | 82.00 | 85.65 | 80.70 | 84.35 | 84.35 | 4.78% | 466,652 |
| Sep 4, 2025 | 79.70 | 81.25 | 77.00 | 80.50 | 80.50 | 0.56% | 207,282 |
| Sep 3, 2025 | 78.20 | 80.75 | 78.05 | 80.05 | 80.05 | 2.63% | 146,213 |
| Sep 2, 2025 | 83.20 | 83.25 | 78.00 | 78.00 | 78.00 | -5.91% | 386,876 |
| Sep 1, 2025 | 80.55 | 85.00 | 79.80 | 82.90 | 82.90 | 3.11% | 440,421 |
| Aug 29, 2025 | 77.10 | 82.60 | 77.00 | 80.40 | 80.40 | 4.21% | 628,261 |
| Aug 28, 2025 | 71.85 | 78.60 | 69.60 | 77.15 | 77.15 | 7.30% | 641,557 |
| Aug 27, 2025 | 72.05 | 78.55 | 66.25 | 71.90 | 71.90 | 6.68% | 2,089,258 |
| Aug 26, 2025 | 68.00 | 68.80 | 66.60 | 67.40 | 67.40 | -0.74% | 344,270 |
| Aug 25, 2025 | 67.05 | 69.00 | 67.05 | 67.90 | 67.90 | 3.51% | 229,912 |
| 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 |