Silex Microsystems AB (publ) (STO:SILEX)
Sweden · Delayed Price · Currency is SEK 207.50
+20.70 (11.08%)
At close: Jun 12, 2026
Silex Microsystems AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 190.00 | 209.00 | 188.00 | 207.50 | 207.50 | 11.08% | 324,134 |
| Jun 11, 2026 | 165.60 | 189.60 | 161.00 | 186.80 | 186.80 | 12.80% | 191,330 |
| Jun 10, 2026 | 161.20 | 168.00 | 160.60 | 165.60 | 165.60 | 1.72% | 398,299 |
| Jun 9, 2026 | 177.00 | 179.00 | 162.00 | 162.80 | 162.80 | -8.23% | 230,604 |
| Jun 8, 2026 | 172.60 | 183.00 | 168.20 | 177.40 | 177.40 | -0.34% | 144,666 |
| Jun 5, 2026 | 180.00 | 184.60 | 175.40 | 178.00 | 178.00 | -1.98% | 90,865 |
| Jun 4, 2026 | 181.60 | 183.40 | 173.40 | 181.60 | 181.60 | -1.73% | 150,972 |
| Jun 3, 2026 | 196.80 | 200.00 | 183.00 | 184.80 | 184.80 | -4.74% | 169,328 |
| Jun 2, 2026 | 184.80 | 205.00 | 184.20 | 194.00 | 194.00 | 5.09% | 503,269 |
| Jun 1, 2026 | 197.00 | 197.00 | 181.00 | 184.60 | 184.60 | -4.55% | 356,228 |
| May 29, 2026 | 228.50 | 228.50 | 185.60 | 193.40 | 193.40 | -16.46% | 741,946 |
| May 28, 2026 | 246.50 | 249.00 | 224.50 | 231.50 | 231.50 | -6.65% | 276,583 |
| May 27, 2026 | 262.00 | 273.00 | 245.50 | 248.00 | 248.00 | -3.88% | 317,456 |
| May 26, 2026 | 249.00 | 261.00 | 236.00 | 258.00 | 258.00 | 5.09% | 356,061 |
| May 25, 2026 | 255.00 | 282.00 | 242.50 | 245.50 | 245.50 | - | 540,824 |
| May 22, 2026 | 226.00 | 248.00 | 222.00 | 245.50 | 245.50 | 10.59% | 322,552 |
| May 21, 2026 | 229.50 | 251.00 | 221.00 | 222.00 | 222.00 | -1.99% | 346,918 |
| May 20, 2026 | 222.50 | 232.00 | 218.00 | 226.50 | 226.50 | 0.89% | 259,984 |
| May 19, 2026 | 222.00 | 232.00 | 214.50 | 224.50 | 224.50 | 0.45% | 293,812 |
| May 18, 2026 | 235.00 | 238.00 | 220.00 | 223.50 | 223.50 | -3.87% | 333,482 |
| May 15, 2026 | 233.50 | 254.00 | 221.00 | 232.50 | 232.50 | -3.13% | 695,372 |
| May 13, 2026 | 215.00 | 240.00 | 215.00 | 240.00 | 240.00 | 17.94% | 897,530 |
| May 12, 2026 | 298.00 | 313.00 | 202.50 | 203.50 | 203.50 | -34.57% | 2,144,166 |
| May 11, 2026 | 275.00 | 357.50 | 275.00 | 311.00 | 311.00 | 10.66% | 2,038,349 |
| May 8, 2026 | 209.00 | 362.50 | 195.00 | 281.05 | 281.05 | 24.61% | 3,321,989 |
| May 7, 2026 | 150.00 | 225.55 | 147.00 | 225.55 | 225.55 | 178.46% | 8,749,733 |
| May 6, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |