Silex Microsystems AB (publ) (STO:SILEX)
Sweden · Delayed Price · Currency is SEK 169.70
-3.70 (-2.13%)
At close: Sep 3, 2026
Silex Microsystems AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 171.90 | 174.60 | 167.60 | 169.70 | 169.70 | -2.13% | 71,009 |
| Sep 2, 2026 | 166.60 | 173.40 | 165.00 | 173.40 | 173.40 | 4.11% | 80,011 |
| Sep 1, 2026 | 178.75 | 178.75 | 165.15 | 166.55 | 166.55 | -6.01% | 193,633 |
| Aug 31, 2026 | 179.80 | 184.00 | 177.20 | 177.20 | 177.20 | -1.88% | 657,298 |
| Aug 28, 2026 | 181.15 | 183.75 | 176.40 | 180.60 | 180.60 | 0.14% | 62,138 |
| Aug 27, 2026 | 176.95 | 186.00 | 176.15 | 180.35 | 180.35 | 2.38% | 99,551 |
| Aug 26, 2026 | 176.00 | 177.90 | 172.50 | 176.15 | 176.15 | -0.40% | 49,004 |
| Aug 25, 2026 | 173.80 | 177.50 | 172.80 | 176.85 | 176.85 | 2.52% | 50,570 |
| Aug 24, 2026 | 175.00 | 176.00 | 171.10 | 172.50 | 172.50 | -0.86% | 42,152 |
| Aug 21, 2026 | 172.40 | 177.60 | 172.40 | 174.00 | 174.00 | 0.99% | 96,232 |
| Aug 20, 2026 | 171.20 | 177.50 | 169.20 | 172.30 | 172.30 | -0.06% | 66,255 |
| Aug 19, 2026 | 170.75 | 172.40 | 166.80 | 172.40 | 172.40 | 1.11% | 92,408 |
| Aug 18, 2026 | 174.25 | 179.00 | 170.15 | 170.50 | 170.50 | -2.63% | 82,092 |
| Aug 17, 2026 | 175.60 | 178.50 | 172.05 | 175.10 | 175.10 | 1.10% | 30,721 |
| Aug 14, 2026 | 174.60 | 174.60 | 169.00 | 173.20 | 173.20 | - | 39,561 |
| Aug 13, 2026 | 175.10 | 179.35 | 171.50 | 173.20 | 173.20 | -1.03% | 47,306 |
| Aug 12, 2026 | 171.60 | 181.80 | 170.00 | 175.00 | 175.00 | 4.51% | 183,188 |
| Aug 11, 2026 | 169.00 | 170.35 | 164.55 | 167.45 | 167.45 | -1.01% | 55,005 |
| Aug 10, 2026 | 172.00 | 175.00 | 167.15 | 169.15 | 169.15 | -1.11% | 47,677 |
| Aug 7, 2026 | 170.00 | 175.00 | 169.55 | 171.05 | 171.05 | 0.41% | 44,201 |
| Aug 6, 2026 | 172.55 | 175.20 | 167.60 | 170.35 | 170.35 | -1.65% | 54,933 |
| Aug 5, 2026 | 176.95 | 177.00 | 171.70 | 173.20 | 173.20 | -0.86% | 76,787 |
| Aug 4, 2026 | 170.65 | 177.40 | 170.65 | 174.70 | 174.70 | 3.68% | 147,683 |
| Aug 3, 2026 | 172.00 | 173.50 | 163.50 | 168.50 | 168.50 | -2.03% | 105,046 |
| Jul 31, 2026 | 185.90 | 188.00 | 172.00 | 172.00 | 172.00 | -3.29% | 143,911 |
| Jul 30, 2026 | 173.50 | 183.80 | 172.25 | 177.85 | 177.85 | 3.19% | 77,304 |
| Jul 29, 2026 | 178.90 | 178.90 | 171.25 | 172.35 | 172.35 | -3.72% | 140,234 |
| Jul 28, 2026 | 184.70 | 191.60 | 176.05 | 179.00 | 179.00 | -3.27% | 121,800 |
| Jul 27, 2026 | 193.05 | 199.65 | 185.05 | 185.05 | 185.05 | -3.34% | 65,859 |
| Jul 24, 2026 | 191.35 | 196.70 | 189.60 | 191.45 | 191.45 | 0.98% | 53,298 |
| Jul 23, 2026 | 195.00 | 203.10 | 189.60 | 189.60 | 189.60 | -0.29% | 105,275 |
| Jul 22, 2026 | 187.00 | 191.85 | 182.15 | 190.15 | 190.15 | 2.23% | 63,740 |
| Jul 21, 2026 | 180.00 | 187.00 | 177.25 | 186.00 | 186.00 | 4.32% | 142,738 |
| Jul 20, 2026 | 212.50 | 212.50 | 173.60 | 178.30 | 178.30 | -16.09% | 412,863 |
| Jul 17, 2026 | 235.10 | 250.00 | 199.25 | 212.50 | 212.50 | -7.12% | 291,785 |
| Jul 16, 2026 | 227.10 | 236.20 | 225.00 | 228.80 | 228.80 | 1.69% | 84,618 |
| Jul 15, 2026 | 233.00 | 242.20 | 225.00 | 225.00 | 225.00 | -3.39% | 96,913 |
| Jul 14, 2026 | 218.00 | 234.00 | 218.00 | 232.90 | 232.90 | 7.48% | 94,109 |
| Jul 13, 2026 | 216.60 | 219.00 | 211.00 | 216.70 | 216.70 | -1.68% | 46,283 |
| Jul 10, 2026 | 218.90 | 222.00 | 212.80 | 220.40 | 220.40 | 1.10% | 46,907 |
| Jul 9, 2026 | 202.00 | 219.00 | 202.00 | 218.00 | 218.00 | 8.67% | 68,197 |
| Jul 8, 2026 | 210.00 | 210.40 | 197.15 | 200.60 | 200.60 | -4.07% | 62,234 |
| Jul 7, 2026 | 228.70 | 234.60 | 207.50 | 209.10 | 209.10 | -8.97% | 100,506 |
| Jul 6, 2026 | 202.30 | 229.70 | 202.30 | 229.70 | 229.70 | 13.54% | 141,188 |
| Jul 3, 2026 | 190.20 | 203.80 | 190.20 | 202.30 | 202.30 | 6.47% | 64,883 |
| Jul 2, 2026 | 192.15 | 196.95 | 181.85 | 190.00 | 190.00 | -1.86% | 75,601 |
| Jul 1, 2026 | 201.10 | 204.00 | 191.00 | 193.60 | 193.60 | -3.73% | 144,955 |
| Jun 30, 2026 | 193.80 | 205.90 | 193.00 | 201.10 | 201.10 | 4.39% | 133,854 |
| Jun 29, 2026 | 189.20 | 200.00 | 184.05 | 192.65 | 192.65 | 1.80% | 126,443 |
| Jun 26, 2026 | 171.30 | 193.00 | 171.30 | 189.25 | 189.25 | 9.93% | 169,748 |