Smart Eye AB (publ) (STO:SEYE)
Sweden · Delayed Price · Currency is SEK 51.50
-1.55 (-2.92%)
Sep 24, 2026, 5:29 PM CET
Smart Eye AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 52.70 | 52.75 | 51.15 | 51.50 | 51.50 | -2.92% | 178,308 |
| Sep 23, 2026 | 53.95 | 55.75 | 52.85 | 53.05 | 53.05 | -1.76% | 239,667 |
| Sep 22, 2026 | 51.45 | 54.00 | 51.45 | 54.00 | 54.00 | 4.75% | 175,936 |
| Sep 21, 2026 | 52.85 | 52.85 | 51.05 | 51.55 | 51.55 | -2.55% | 306,870 |
| Sep 18, 2026 | 52.95 | 53.75 | 51.55 | 52.90 | 52.90 | -0.19% | 349,937 |
| Sep 17, 2026 | 53.05 | 53.55 | 52.40 | 53.00 | 53.00 | -0.09% | 252,893 |
| Sep 16, 2026 | 53.45 | 54.00 | 53.05 | 53.05 | 53.05 | -0.84% | 149,269 |
| Sep 15, 2026 | 55.05 | 55.20 | 53.25 | 53.50 | 53.50 | -2.46% | 205,642 |
| Sep 14, 2026 | 55.60 | 56.25 | 54.85 | 54.85 | 54.85 | -2.66% | 151,665 |
| Sep 11, 2026 | 55.30 | 56.85 | 55.00 | 56.35 | 56.35 | 2.27% | 179,738 |
| Sep 10, 2026 | 53.30 | 55.60 | 53.00 | 55.10 | 55.10 | 3.47% | 311,457 |
| Sep 9, 2026 | 53.80 | 54.25 | 53.25 | 53.25 | 53.25 | -1.21% | 293,178 |
| Sep 8, 2026 | 55.80 | 56.40 | 53.70 | 53.90 | 53.90 | -3.49% | 457,350 |
| Sep 7, 2026 | 55.50 | 56.40 | 55.45 | 55.85 | 55.85 | 0.45% | 246,421 |
| Sep 4, 2026 | 56.95 | 57.20 | 55.60 | 55.60 | 55.60 | -2.37% | 305,273 |
| Sep 3, 2026 | 57.70 | 58.35 | 56.20 | 56.95 | 56.95 | -1.21% | 416,953 |
| Sep 2, 2026 | 56.80 | 58.25 | 56.65 | 57.65 | 57.65 | 1.95% | 376,317 |
| Sep 1, 2026 | 58.55 | 58.55 | 55.30 | 56.55 | 56.55 | -3.42% | 642,567 |
| Aug 31, 2026 | 56.80 | 59.00 | 56.65 | 58.55 | 58.55 | 3.35% | 644,301 |
| Aug 28, 2026 | 58.90 | 59.95 | 56.60 | 56.65 | 56.65 | -3.00% | 1,500,140 |
| Aug 27, 2026 | 63.65 | 64.90 | 58.05 | 58.40 | 58.40 | -7.59% | 3,586,405 |
| Aug 26, 2026 | 78.00 | 78.00 | 62.80 | 63.20 | 63.20 | -32.69% | 6,076,907 |
| Aug 25, 2026 | 96.55 | 97.20 | 91.50 | 93.90 | 93.90 | -0.95% | 379,037 |
| Aug 24, 2026 | 97.45 | 98.20 | 94.45 | 94.80 | 94.80 | -2.47% | 307,566 |
| Aug 21, 2026 | 95.85 | 97.50 | 95.50 | 97.20 | 97.20 | 1.62% | 106,729 |
| Aug 20, 2026 | 96.85 | 98.65 | 95.50 | 95.65 | 95.65 | -1.29% | 169,279 |
| Aug 19, 2026 | 95.60 | 97.75 | 94.80 | 96.90 | 96.90 | 1.41% | 142,354 |
| Aug 18, 2026 | 97.80 | 101.70 | 95.00 | 95.55 | 95.55 | -2.10% | 304,537 |
| Aug 17, 2026 | 98.75 | 100.60 | 97.50 | 97.60 | 97.60 | -0.61% | 154,158 |
| Aug 14, 2026 | 98.65 | 101.00 | 97.20 | 98.20 | 98.20 | -1.01% | 366,777 |
| Aug 13, 2026 | 98.70 | 100.20 | 95.20 | 99.20 | 99.20 | 0.61% | 435,789 |
| Aug 12, 2026 | 97.90 | 99.35 | 96.60 | 98.60 | 98.60 | 0.66% | 322,163 |
| Aug 11, 2026 | 89.05 | 99.95 | 88.05 | 97.95 | 97.95 | 10.12% | 736,539 |
| Aug 10, 2026 | 88.55 | 89.90 | 87.50 | 88.95 | 88.95 | 1.72% | 162,910 |
| Aug 7, 2026 | 85.25 | 87.95 | 85.00 | 87.45 | 87.45 | 2.82% | 114,181 |
| Aug 6, 2026 | 85.55 | 85.95 | 83.45 | 85.05 | 85.05 | -1.10% | 143,900 |
| Aug 5, 2026 | 86.05 | 87.40 | 85.00 | 86.00 | 86.00 | 0.58% | 131,889 |
| Aug 4, 2026 | 84.90 | 85.65 | 84.00 | 85.50 | 85.50 | 2.52% | 115,129 |
| Aug 3, 2026 | 83.65 | 83.95 | 81.20 | 83.40 | 83.40 | 0.48% | 118,724 |
| Jul 31, 2026 | 84.40 | 86.80 | 82.85 | 83.00 | 83.00 | -1.19% | 84,004 |
| Jul 30, 2026 | 82.75 | 84.50 | 82.20 | 84.00 | 84.00 | 1.45% | 44,773 |
| Jul 29, 2026 | 81.95 | 84.00 | 81.45 | 82.80 | 82.80 | 0.49% | 110,211 |
| Jul 28, 2026 | 84.40 | 84.40 | 81.40 | 82.40 | 82.40 | -0.12% | 120,683 |
| Jul 27, 2026 | 81.45 | 84.20 | 81.45 | 82.50 | 82.50 | 0.79% | 79,334 |
| Jul 24, 2026 | 81.45 | 83.20 | 81.05 | 81.85 | 81.85 | 0.43% | 78,437 |
| Jul 23, 2026 | 83.15 | 85.15 | 81.30 | 81.50 | 81.50 | -1.93% | 99,226 |
| Jul 22, 2026 | 82.55 | 84.30 | 82.20 | 83.10 | 83.10 | 0.91% | 105,095 |
| Jul 21, 2026 | 84.60 | 86.80 | 82.30 | 82.35 | 82.35 | -2.66% | 128,287 |
| Jul 20, 2026 | 84.65 | 87.95 | 84.40 | 84.60 | 84.60 | 0.30% | 94,962 |
| Jul 17, 2026 | 85.45 | 87.00 | 82.75 | 84.35 | 84.35 | -1.63% | 182,676 |