SolTech Energy Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	10.155	10.375	9.900	9.900	3.252	1,102,494
2022-12-21	9.722	10.175	9.722	10.145	3.332	2,326,661
2022-12-20	9.812	9.838	9.572	9.612	3.157	1,570,517
2022-12-19	10.155	10.200	9.864	9.900	3.252	1,587,635
2022-12-16	10.320	10.495	10.050	10.150	3.334	1,252,687
2022-12-15	10.460	10.900	10.300	10.320	3.390	1,528,152
2022-12-14	10.590	10.595	10.260	10.360	3.403	1,184,919
2022-12-13	10.620	10.890	10.390	10.685	3.510	1,541,026
2022-12-12	10.760	10.785	10.500	10.645	3.497	1,301,896
2022-12-09	11.085	11.215	10.725	10.890	3.577	1,364,810
2022-12-08	11.145	11.645	11.025	11.080	3.640	1,787,281
2022-12-07	11.610	11.690	11.235	11.290	3.709	1,836,079
2022-12-06	11.820	11.985	11.600	11.610	3.814	1,481,296
2022-12-05	11.690	12.105	11.605	11.840	3.889	2,006,575
2022-12-02	11.490	11.820	11.375	11.690	3.840	1,459,337
2022-12-01	11.600	12.045	11.375	11.465	3.766	1,880,091
2022-11-30	11.005	11.720	10.980	11.500	3.778	2,354,416
2022-11-29	10.900	11.395	10.760	11.000	3.613	2,344,284
2022-11-28	10.270	11.275	10.195	10.900	3.580	3,913,480
2022-11-25	9.610	10.495	9.596	10.240	3.364	2,362,806
2022-11-24	9.250	9.976	9.152	9.600	3.153	2,967,691
2022-11-23	9.370	9.450	9.208	9.216	3.027	1,377,992
2022-11-22	9.248	9.384	9.062	9.350	3.071	1,976,195
2022-11-21	9.320	9.600	8.998	9.246	3.037	4,618,664
2022-11-18	11.160	11.500	8.712	9.308	3.058	12,643,215
2022-11-17	11.180	11.285	10.945	11.030	3.623	2,080,476
2022-11-16	11.340	11.360	11.030	11.085	3.641	2,089,971
2022-11-15	11.640	11.850	11.250	11.340	3.725	3,082,515
2022-11-14	12.050	12.115	11.475	11.615	3.815	2,399,527
2022-11-11	11.810	12.115	11.765	12.050	3.958	2,443,536
2022-11-10	11.380	11.860	11.000	11.800	3.876	2,883,616
2022-11-09	11.470	11.500	11.220	11.380	3.738	1,734,053
2022-11-08	11.560	11.665	11.400	11.510	3.781	1,939,526
2022-11-07	11.990	12.000	11.635	11.700	3.843	1,856,902
2022-11-04	11.850	12.000	11.770	11.965	3.930	912,623
2022-11-03	12.000	12.000	11.620	11.835	3.888	1,410,743
2022-11-02	12.000	12.160	11.880	12.025	3.950	1,430,236
2022-11-01	11.760	12.185	11.760	11.840	3.889	1,680,025
2022-10-31	12.080	12.080	11.635	11.755	3.861	2,535,439
2022-10-28	12.250	12.280	11.960	12.110	3.978	1,567,476
2022-10-27	12.700	12.860	12.240	12.350	4.057	1,157,642
2022-10-26	12.265	12.590	12.080	12.575	4.131	1,694,562
2022-10-25	12.300	12.350	11.870	12.250	4.024	1,641,493
2022-10-24	12.070	12.415	11.815	12.140	3.988	1,799,397
2022-10-21	12.270	12.370	11.845	12.060	3.961	1,617,717
2022-10-20	12.140	12.380	11.805	12.270	4.030	1,326,582
2022-10-19	12.920	12.960	12.100	12.180	4.001	1,757,346
2022-10-18	12.350	12.675	12.350	12.580	4.132	1,294,537
2022-10-17	12.110	12.435	12.000	12.300	4.040	1,133,439
2022-10-14	12.500	12.700	12.065	12.110	3.978	1,813,194
2022-10-13	12.200	12.335	11.920	12.270	4.030	1,037,990
2022-10-12	12.190	12.645	12.100	12.240	4.021	1,121,606
2022-10-11	12.340	12.410	12.055	12.190	4.004	1,438,085
2022-10-10	13.150	13.180	12.435	12.445	4.088	1,368,679
2022-10-07	13.150	13.600	13.040	13.150	4.320	1,973,224
2022-10-06	12.600	13.645	12.600	13.005	4.272	3,181,883
2022-10-05	12.000	12.570	12.000	12.570	4.129	2,909,346
2022-10-04	11.820	12.300	11.805	11.950	3.925	1,923,275
2022-10-03	11.840	11.895	11.445	11.730	3.853	1,884,630
2022-09-30	11.470	11.800	11.205	11.800	3.876	2,859,517

← NewerPage 17 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.