Silex Microsystems AB (publ) (STO:SILEX)
Sweden · Delayed Price · Currency is SEK 162.40
-3.60 (-2.17%)
At close: Sep 24, 2026
Silex Microsystems AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 164.85 | 165.60 | 161.00 | 162.40 | 162.40 | -2.17% | 41,631 |
| Sep 23, 2026 | 168.10 | 168.25 | 162.45 | 166.00 | 166.00 | -1.19% | 79,341 |
| Sep 22, 2026 | 164.10 | 169.75 | 162.70 | 168.00 | 168.00 | 2.25% | 58,437 |
| Sep 21, 2026 | 164.20 | 169.50 | 164.20 | 164.30 | 164.30 | 0.37% | 40,950 |
| Sep 18, 2026 | 163.00 | 169.75 | 163.00 | 163.70 | 163.70 | 0.86% | 94,243 |
| Sep 17, 2026 | 164.05 | 167.75 | 162.30 | 162.30 | 162.30 | -0.89% | 62,219 |
| Sep 16, 2026 | 160.55 | 165.90 | 159.25 | 163.75 | 163.75 | 2.60% | 47,401 |
| Sep 15, 2026 | 162.45 | 163.70 | 157.90 | 159.60 | 159.60 | -1.60% | 52,586 |
| Sep 14, 2026 | 170.95 | 170.95 | 162.00 | 162.20 | 162.20 | -6.24% | 112,206 |
| Sep 11, 2026 | 170.00 | 174.00 | 168.65 | 173.00 | 173.00 | 0.85% | 47,076 |
| Sep 10, 2026 | 169.45 | 173.20 | 168.25 | 171.55 | 171.55 | -0.84% | 37,704 |
| Sep 9, 2026 | 175.50 | 175.50 | 169.40 | 173.00 | 173.00 | -1.84% | 45,502 |
| Sep 8, 2026 | 176.70 | 177.50 | 174.10 | 176.25 | 176.25 | -0.17% | 40,962 |
| Sep 7, 2026 | 173.60 | 177.95 | 173.60 | 176.55 | 176.55 | 1.70% | 49,886 |
| Sep 4, 2026 | 170.25 | 174.50 | 169.80 | 173.60 | 173.60 | 2.30% | 69,919 |
| 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 |