Smart Eye AB (publ) (STO:SEYE)
Sweden · Delayed Price · Currency is SEK 55.75
+1.65 (3.05%)
Apr 14, 2026, 5:29 PM CET
Smart Eye AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 54.10 | 55.00 | 53.30 | 54.75 | - | 1.20% | 34,786 |
| 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% | 190,695 |
| 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% | 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 |