Smart Eye AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	89.05	90.35	86.50	89.35	89.35	0.06%	354,484
May 25, 2026	90.30	92.55	88.00	89.30	89.30	-0.45%	377,486
May 22, 2026	91.00	97.40	87.50	89.70	89.70	-0.22%	1,388,873
May 21, 2026	87.00	89.90	83.10	89.90	89.90	3.39%	531,427
May 20, 2026	83.45	87.60	82.55	86.95	86.95	3.70%	471,575
May 19, 2026	83.95	85.65	81.65	83.85	83.85	0.42%	413,685
May 18, 2026	81.95	86.30	80.50	83.50	83.50	9.58%	1,716,158
May 15, 2026	73.20	77.75	73.20	76.20	76.20	7.02%	1,007,669
May 13, 2026	69.75	72.10	69.25	71.20	71.20	3.19%	112,729
May 12, 2026	67.20	71.35	65.40	69.00	69.00	0.88%	176,441
May 11, 2026	67.50	68.40	66.45	68.40	68.40	1.94%	122,803
May 8, 2026	67.55	69.90	65.75	67.10	67.10	-1.03%	286,708
May 7, 2026	66.05	70.90	65.70	67.80	67.80	2.73%	295,522
May 6, 2026	63.65	67.45	63.65	66.00	66.00	5.01%	275,823
May 5, 2026	63.05	63.05	61.60	62.85	62.85	0.16%	101,937
May 4, 2026	64.50	66.20	62.25	62.75	62.75	-2.49%	104,254
Apr 30, 2026	65.05	66.50	62.05	64.35	64.35	-1.00%	67,888
Apr 29, 2026	62.35	66.05	60.75	65.00	65.00	4.59%	164,211
Apr 28, 2026	63.20	64.70	60.25	62.15	62.15	-1.51%	151,440
Apr 27, 2026	60.15	64.10	60.15	63.10	63.10	5.43%	149,946
Apr 24, 2026	59.65	60.75	58.05	59.85	59.85	0.93%	128,108
Apr 23, 2026	59.75	60.25	58.00	59.30	59.30	-1.74%	105,399
Apr 22, 2026	60.30	62.45	59.35	60.35	60.35	-	177,081
Apr 21, 2026	61.00	62.55	59.80	60.35	60.35	-0.98%	130,947
Apr 20, 2026	61.45	61.70	60.45	60.95	60.95	-1.46%	142,952
Apr 17, 2026	60.45	63.00	60.25	61.85	61.85	2.91%	213,629
Apr 16, 2026	56.35	61.00	56.20	60.10	60.10	7.51%	177,130
Apr 15, 2026	55.75	56.40	54.90	55.90	55.90	0.27%	116,783
Apr 14, 2026	54.10	56.15	53.30	55.75	55.75	3.05%	115,637
Apr 13, 2026	53.25	54.20	52.35	54.10	54.10	1.69%	127,674
Apr 10, 2026	53.00	54.35	53.00	53.20	53.20	-0.37%	91,959
Apr 9, 2026	52.05	53.95	52.00	53.40	53.40	1.04%	232,387
Apr 8, 2026	54.55	55.45	52.20	52.85	52.85	2.42%	191,148
Apr 7, 2026	53.30	54.80	51.60	51.60	51.60	-3.82%	126,429
Apr 2, 2026	54.05	54.30	53.10	53.65	53.65	-1.83%	38,046
Apr 1, 2026	54.65	55.95	54.35	54.65	54.65	1.30%	149,165
Mar 31, 2026	52.05	54.35	51.80	53.95	53.95	4.76%	92,984
Mar 30, 2026	51.80	52.10	50.55	51.50	51.50	-1.06%	65,424
Mar 27, 2026	53.55	53.75	51.60	52.05	52.05	-2.80%	105,035
Mar 26, 2026	54.65	54.65	53.00	53.55	53.55	-1.20%	97,778
Mar 25, 2026	52.30	56.70	52.30	54.20	54.20	4.84%	287,998
Mar 24, 2026	52.65	53.00	51.25	51.70	51.70	-1.05%	104,458
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%	149,140
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