Silex Microsystems AB (publ) (STO:SILEX)
Sweden · Delayed Price · Currency is SEK 155.40
+10.80 (7.47%)
Nov 3, 2026, 5:29 PM CET
Silex Microsystems AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 142.00 | 155.75 | 140.55 | 155.40 | 155.40 | 7.47% | 68,411 |
| Nov 2, 2026 | 149.85 | 150.00 | 144.25 | 144.60 | 144.60 | -3.37% | 40,752 |
| Oct 30, 2026 | 155.80 | 155.80 | 149.25 | 149.65 | 149.65 | -5.46% | 30,234 |
| Oct 29, 2026 | 152.40 | 158.30 | 151.05 | 158.30 | 158.30 | 3.87% | 39,450 |
| Oct 28, 2026 | 148.40 | 153.40 | 148.40 | 152.40 | 152.40 | 3.39% | 36,944 |
| Oct 27, 2026 | 144.30 | 148.30 | 142.60 | 147.40 | 147.40 | 2.25% | 24,758 |
| Oct 26, 2026 | 137.70 | 144.15 | 134.00 | 144.15 | 144.15 | 5.41% | 90,502 |
| Oct 23, 2026 | 143.80 | 144.20 | 136.75 | 136.75 | 136.75 | -4.94% | 100,068 |
| Oct 22, 2026 | 157.45 | 157.45 | 142.65 | 143.85 | 143.85 | -9.78% | 328,251 |
| Oct 21, 2026 | 163.00 | 164.75 | 158.60 | 159.45 | 159.45 | -2.77% | 50,655 |
| Oct 20, 2026 | 165.45 | 165.45 | 155.20 | 164.00 | 164.00 | -1.32% | 106,138 |
| Oct 19, 2026 | 166.05 | 169.60 | 164.80 | 166.20 | 166.20 | -1.66% | 48,103 |
| Oct 16, 2026 | 169.05 | 171.95 | 165.20 | 169.00 | 169.00 | 0.60% | 35,935 |
| Oct 15, 2026 | 172.00 | 172.00 | 164.30 | 168.00 | 168.00 | -3.89% | 79,522 |
| Oct 14, 2026 | 175.00 | 179.05 | 173.50 | 174.80 | 174.80 | 0.34% | 41,524 |
| Oct 13, 2026 | 165.00 | 174.60 | 164.35 | 174.20 | 174.20 | 5.99% | 71,530 |
| Oct 12, 2026 | 166.50 | 167.10 | 163.25 | 164.35 | 164.35 | -1.23% | 33,211 |
| Oct 9, 2026 | 169.60 | 170.20 | 166.40 | 166.40 | 166.40 | -1.25% | 30,691 |
| Oct 8, 2026 | 171.00 | 171.40 | 167.40 | 168.50 | 168.50 | -1.75% | 33,474 |
| Oct 7, 2026 | 176.50 | 176.50 | 169.85 | 171.50 | 171.50 | -3.46% | 36,941 |
| Oct 6, 2026 | 178.45 | 179.70 | 176.50 | 177.65 | 177.65 | -0.17% | 25,594 |
| Oct 5, 2026 | 173.15 | 179.80 | 172.85 | 177.95 | 177.95 | 2.77% | 49,778 |
| Oct 2, 2026 | 168.55 | 176.00 | 168.55 | 173.15 | 173.15 | 0.41% | 75,881 |
| Oct 1, 2026 | 169.80 | 173.40 | 168.35 | 172.45 | 172.45 | 1.23% | 36,621 |
| Sep 30, 2026 | 170.35 | 172.70 | 169.65 | 170.35 | 170.35 | 0.12% | 21,853 |
| Sep 29, 2026 | 162.90 | 175.50 | 162.90 | 170.15 | 170.15 | 5.58% | 221,136 |
| Sep 28, 2026 | 161.65 | 163.00 | 159.05 | 161.15 | 161.15 | -0.56% | 50,672 |
| Sep 25, 2026 | 162.95 | 165.00 | 161.55 | 162.05 | 162.05 | -0.22% | 42,213 |
| 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 |