SolTech Energy Sweden AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	13.900	13.970	13.250	13.740	4.513	3,007,627
2023-03-17	14.880	15.195	14.100	14.215	4.669	2,031,416
2023-03-16	14.100	14.595	13.800	14.595	4.794	2,367,656
2023-03-15	15.100	15.615	14.005	14.005	4.600	4,027,658
2023-03-14	14.470	15.520	14.000	15.230	5.003	5,029,067
2023-03-13	15.730	15.730	13.640	14.655	4.814	8,999,796
2023-03-10	16.470	16.540	15.100	15.730	5.167	9,219,154
2023-03-09	16.800	18.765	16.520	17.055	5.602	22,077,468
2023-03-08	13.120	16.785	12.900	16.450	5.404	13,593,936
2023-03-07	12.485	13.550	12.425	13.120	4.310	4,664,007
2023-03-06	11.940	12.580	11.855	12.485	4.101	2,896,953
2023-03-03	11.700	12.240	11.650	11.890	3.906	2,389,925
2023-03-02	12.130	12.430	11.460	11.545	3.792	2,804,115
2023-03-01	11.455	12.410	11.310	12.125	3.983	3,860,164
2023-02-28	10.740	11.480	10.700	11.450	3.761	2,333,934
2023-02-27	11.015	11.200	10.450	10.750	3.531	2,156,058
2023-02-24	10.500	11.450	10.310	10.915	3.585	5,687,993
2023-02-23	9.512	10.760	9.512	10.435	3.428	5,678,705
2023-02-22	9.600	9.706	9.300	9.508	3.123	1,507,401
2023-02-21	9.910	10.095	9.550	9.572	3.144	1,846,965
2023-02-20	10.200	10.295	9.854	9.910	3.255	1,123,250
2023-02-17	9.932	10.260	9.722	10.195	3.349	2,374,122
2023-02-16	10.050	10.140	9.850	9.960	3.272	1,878,974
2023-02-15	9.906	10.170	9.906	10.035	3.296	1,105,690
2023-02-14	10.000	10.115	9.860	9.906	3.254	878,947
2023-02-13	10.060	10.185	9.970	9.992	3.282	670,281
2023-02-10	10.050	10.200	9.950	10.040	3.298	968,335
2023-02-09	10.225	10.285	10.025	10.050	3.301	800,814
2023-02-08	10.360	10.415	10.190	10.225	3.359	670,942
2023-02-07	10.035	10.545	10.010	10.310	3.387	1,485,917
2023-02-06	10.535	10.535	10.035	10.035	3.296	1,730,007
2023-02-03	10.445	10.600	10.100	10.565	3.470	1,553,545
2023-02-02	9.978	10.480	9.970	10.465	3.438	2,698,951
2023-02-01	9.900	10.130	9.862	9.912	3.256	986,385
2023-01-31	9.910	10.095	9.870	9.900	3.252	1,198,738
2023-01-30	10.275	10.280	9.850	9.910	3.255	1,927,997
2023-01-27	10.140	10.275	10.060	10.275	3.375	670,826
2023-01-26	9.970	10.230	9.904	10.140	3.331	841,270
2023-01-25	10.000	10.095	9.900	9.970	3.275	685,999
2023-01-24	10.010	10.080	9.882	10.000	3.285	878,999
2023-01-23	10.040	10.270	9.990	10.010	3.288	1,134,057
2023-01-20	10.085	10.190	10.000	10.040	3.298	1,319,973
2023-01-19	10.380	10.400	10.060	10.080	3.311	1,487,619
2023-01-18	10.310	10.595	10.250	10.380	3.410	1,650,328
2023-01-17	10.805	10.850	10.300	10.300	3.383	1,993,892
2023-01-16	10.420	10.805	10.305	10.805	3.549	1,663,756
2023-01-13	10.690	10.700	10.410	10.410	3.419	1,422,683
2023-01-12	10.630	10.900	10.595	10.690	3.511	1,580,883
2023-01-11	10.070	10.665	10.070	10.595	3.480	1,427,359
2023-01-10	10.225	10.225	10.015	10.060	3.305	1,195,958
2023-01-09	10.400	10.470	10.265	10.285	3.378	1,345,466
2023-01-05	10.465	10.470	10.315	10.325	3.392	412,790
2023-01-04	10.375	10.615	10.350	10.465	3.438	850,552
2023-01-03	10.600	10.900	10.325	10.370	3.406	1,419,709
2023-01-02	10.040	10.650	10.040	10.495	3.447	1,229,492
2022-12-30	10.065	10.220	9.956	10.040	3.298	1,138,155
2022-12-29	9.870	10.200	9.870	10.130	3.328	1,270,240
2022-12-28	10.145	10.245	9.828	9.870	3.242	1,529,522
2022-12-27	10.100	10.325	10.090	10.140	3.331	879,254
2022-12-23	9.900	10.150	9.900	10.100	3.318	569,105

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.