Smart Eye AB (publ) (STO:SEYE)
Sweden · Delayed Price · Currency is SEK 59.90
-0.20 (-0.33%)
At close: Mar 2, 2026
Smart Eye AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 58.00 | 60.00 | 55.40 | 59.90 | 59.90 | -0.33% | 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% | 184,903 |
| 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% | 150,400 |
| 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% | 214,556 |
| 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% | 80,939 |
| 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% | 204,034 |
| 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% | 342,315 |
| Jan 16, 2026 | 85.45 | 86.10 | 84.20 | 85.10 | 85.10 | -0.41% | 91,810 |
| Jan 15, 2026 | 85.65 | 86.20 | 84.85 | 85.45 | 85.45 | 0.23% | 119,662 |
| Jan 14, 2026 | 88.75 | 88.75 | 84.50 | 85.25 | 85.25 | -3.94% | 180,651 |
| Jan 13, 2026 | 89.25 | 90.85 | 87.30 | 88.75 | 88.75 | 0.34% | 226,080 |
| Jan 12, 2026 | 85.95 | 88.85 | 85.25 | 88.45 | 88.45 | 3.09% | 228,806 |
| Jan 9, 2026 | 84.30 | 85.95 | 82.80 | 85.80 | 85.80 | 2.69% | 116,865 |
| Jan 8, 2026 | 84.70 | 85.75 | 82.75 | 83.55 | 83.55 | -1.30% | 90,041 |
| Jan 7, 2026 | 82.35 | 85.00 | 81.35 | 84.65 | 84.65 | 4.96% | 178,968 |
| Jan 5, 2026 | 80.10 | 82.00 | 79.30 | 80.65 | 80.65 | 1.70% | 106,493 |
| Jan 2, 2026 | 79.05 | 81.90 | 78.15 | 79.30 | 79.30 | 0.70% | 138,930 |
| Dec 30, 2025 | 76.95 | 79.00 | 76.25 | 78.75 | 78.75 | 2.34% | 125,370 |
| Dec 29, 2025 | 76.15 | 77.15 | 74.05 | 76.95 | 76.95 | 1.05% | 106,842 |
| Dec 23, 2025 | 75.00 | 77.20 | 74.20 | 76.15 | 76.15 | 1.80% | 115,601 |
| Dec 22, 2025 | 71.75 | 75.10 | 71.70 | 74.80 | 74.80 | 4.40% | 216,389 |
| Dec 19, 2025 | 72.85 | 73.40 | 70.40 | 71.65 | 71.65 | -2.32% | 144,140 |
| Dec 18, 2025 | 73.15 | 73.35 | 72.20 | 73.35 | 73.35 | 0.48% | 47,681 |
| Dec 17, 2025 | 73.65 | 75.30 | 72.70 | 73.00 | 73.00 | -0.41% | 103,690 |
| Dec 16, 2025 | 73.25 | 74.60 | 72.05 | 73.30 | 73.30 | -0.41% | 71,895 |
| Dec 15, 2025 | 74.85 | 74.85 | 72.15 | 73.60 | 73.60 | -0.94% | 138,951 |