Smart Eye AB (publ) (STO:SEYE)
Sweden · Delayed Price · Currency is SEK 81.85
+0.35 (0.43%)
Jul 24, 2026, 5:29 PM CET
Smart Eye AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 86.35 | 86.85 | 84.35 | 85.75 | 85.75 | -0.29% | 48,685 |
| Jul 15, 2026 | 84.40 | 86.80 | 84.40 | 86.00 | 86.00 | 1.96% | 71,260 |
| Jul 14, 2026 | 83.00 | 84.35 | 82.80 | 84.35 | 84.35 | 0.18% | 63,151 |
| Jul 13, 2026 | 84.25 | 84.75 | 82.90 | 84.20 | 84.20 | -1.12% | 98,471 |
| Jul 10, 2026 | 85.95 | 86.95 | 84.05 | 85.15 | 85.15 | -0.82% | 46,894 |
| Jul 9, 2026 | 83.50 | 86.45 | 83.15 | 85.85 | 85.85 | 3.68% | 105,724 |
| Jul 8, 2026 | 85.55 | 85.55 | 82.50 | 82.80 | 82.80 | -2.87% | 175,302 |
| Jul 7, 2026 | 87.75 | 91.85 | 84.00 | 85.25 | 85.25 | -3.23% | 235,755 |
| Jul 6, 2026 | 88.95 | 89.60 | 86.35 | 88.10 | 88.10 | -0.84% | 161,564 |
| Jul 3, 2026 | 90.90 | 91.35 | 88.65 | 88.85 | 88.85 | -1.82% | 117,416 |
| Jul 2, 2026 | 92.70 | 94.85 | 90.50 | 90.50 | 90.50 | -2.48% | 235,773 |
| Jul 1, 2026 | 93.90 | 93.90 | 90.40 | 92.80 | 92.80 | -1.17% | 136,252 |
| Jun 30, 2026 | 88.20 | 94.20 | 88.00 | 93.90 | 93.90 | 7.87% | 424,052 |
| Jun 29, 2026 | 81.05 | 88.25 | 80.95 | 87.05 | 87.05 | 7.27% | 344,911 |
| Jun 26, 2026 | 81.00 | 81.85 | 79.95 | 81.15 | 81.15 | -1.04% | 408,662 |
| Jun 25, 2026 | 82.40 | 82.50 | 80.10 | 82.00 | 82.00 | -0.55% | 213,290 |
| Jun 24, 2026 | 83.65 | 84.00 | 81.20 | 82.45 | 82.45 | -1.49% | 118,680 |
| Jun 23, 2026 | 82.40 | 84.85 | 79.95 | 83.70 | 83.70 | 0.54% | 138,802 |
| Jun 22, 2026 | 84.30 | 87.15 | 83.05 | 83.25 | 83.25 | -0.83% | 92,374 |
| Jun 18, 2026 | 84.00 | 84.35 | 82.55 | 83.95 | 83.95 | - | 132,685 |
| Jun 17, 2026 | 83.30 | 84.20 | 82.75 | 83.95 | 83.95 | 0.72% | 109,167 |
| Jun 16, 2026 | 87.00 | 88.75 | 82.15 | 83.35 | 83.35 | -3.86% | 145,635 |
| Jun 15, 2026 | 83.60 | 87.25 | 83.60 | 86.70 | 86.70 | 4.96% | 222,524 |
| Jun 12, 2026 | 84.05 | 84.30 | 80.40 | 82.60 | 82.60 | 1.41% | 168,848 |
| Jun 11, 2026 | 82.45 | 83.00 | 80.55 | 81.45 | 81.45 | -1.21% | 298,341 |
| Jun 10, 2026 | 83.30 | 84.15 | 82.05 | 82.45 | 82.45 | -1.26% | 183,261 |
| Jun 9, 2026 | 83.40 | 86.30 | 82.90 | 83.50 | 83.50 | -0.12% | 205,939 |
| Jun 8, 2026 | 83.50 | 84.70 | 82.95 | 83.60 | 83.60 | -1.42% | 195,448 |
| Jun 5, 2026 | 86.80 | 88.00 | 84.60 | 84.80 | 84.80 | -3.09% | 222,537 |
| Jun 4, 2026 | 90.15 | 90.60 | 81.70 | 87.50 | 87.50 | -2.99% | 374,229 |
| Jun 3, 2026 | 94.70 | 94.70 | 90.20 | 90.20 | 90.20 | -4.75% | 359,942 |
| Jun 2, 2026 | 94.00 | 96.90 | 93.90 | 94.70 | 94.70 | 1.07% | 218,385 |
| Jun 1, 2026 | 99.00 | 99.50 | 93.20 | 93.70 | 93.70 | -4.14% | 240,505 |
| May 29, 2026 | 98.10 | 100.80 | 95.10 | 97.75 | 97.75 | -0.26% | 366,957 |
| May 28, 2026 | 92.00 | 99.30 | 91.30 | 98.00 | 98.00 | 6.87% | 440,998 |
| May 27, 2026 | 90.40 | 94.95 | 89.50 | 91.70 | 91.70 | 2.63% | 374,586 |
| 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 |