SolTech Energy Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	12.005	12.095	11.180	11.360	3.732	3,844,873
2022-09-28	11.570	11.895	11.190	11.895	3.907	3,660,893
2022-09-27	12.000	12.165	11.510	11.610	3.814	2,929,765
2022-09-26	11.800	12.775	11.310	11.710	3.847	6,099,598
2022-09-23	11.770	11.975	11.260	11.585	3.805	2,465,757
2022-09-22	12.375	12.595	11.720	11.765	3.865	4,918,335
2022-09-21	11.895	12.520	11.755	12.470	4.096	6,824,863
2022-09-20	12.470	12.560	11.815	12.040	3.955	4,184,765
2022-09-19	13.350	13.350	12.400	12.580	4.132	3,486,370
2022-09-16	13.420	13.700	13.135	13.350	4.385	2,267,478
2022-09-15	13.905	14.200	13.380	13.420	4.408	2,713,653
2022-09-14	13.900	14.395	13.360	13.700	4.500	4,250,837
2022-09-13	15.095	15.135	13.805	14.000	4.599	4,831,318
2022-09-12	16.300	16.400	15.090	15.150	4.976	3,664,005
2022-09-09	16.260	16.320	15.755	16.300	5.354	2,250,098
2022-09-08	17.505	17.805	15.710	16.300	5.354	3,210,600
2022-09-07	17.840	17.840	16.800	17.500	5.748	2,252,312
2022-09-06	17.780	18.200	17.140	18.195	5.583	3,843,371
2022-09-05	14.900	17.095	14.585	17.020	5.222	5,998,255
2022-09-02	15.765	16.000	14.655	14.900	4.572	4,185,161
2022-09-01	17.950	17.950	14.340	15.380	4.719	10,386,503
2022-08-31	18.005	18.400	17.710	17.900	5.492	1,054,305
2022-08-30	17.500	18.200	17.500	17.845	5.475	1,037,165
2022-08-29	18.140	18.540	17.355	17.465	5.359	2,774,973
2022-08-26	18.300	19.195	18.100	18.240	5.597	1,667,231
2022-08-25	17.950	18.750	17.840	18.220	5.590	2,043,933
2022-08-24	19.630	19.810	17.700	17.850	5.477	5,120,817
2022-08-23	20.400	21.380	18.505	19.630	6.023	4,051,813
2022-08-22	20.740	20.840	19.905	20.560	6.308	1,801,703
2022-08-19	21.000	21.790	20.570	20.740	6.364	1,591,876
2022-08-18	22.040	22.210	20.720	20.930	6.422	4,263,537
2022-08-17	22.420	23.100	21.800	22.040	6.763	2,847,675
2022-08-16	23.310	23.710	22.330	22.430	6.882	3,956,476
2022-08-15	21.000	23.800	21.000	23.280	7.143	8,585,393
2022-08-12	19.905	20.580	19.905	20.520	6.296	2,005,573
2022-08-11	19.515	20.000	19.515	19.795	6.074	1,254,234
2022-08-10	18.805	19.550	18.600	19.500	5.983	923,379
2022-08-09	19.330	19.400	18.690	18.710	5.741	735,420
2022-08-08	19.415	19.700	19.105	19.330	5.931	649,871
2022-08-05	19.600	19.985	19.320	19.415	5.957	690,275
2022-08-04	19.595	19.880	19.335	19.620	6.020	959,438
2022-08-03	18.905	19.665	18.815	19.590	6.011	1,260,049
2022-08-02	19.300	19.300	18.400	18.690	5.735	726,239
2022-08-01	19.100	20.100	18.600	19.120	5.867	2,529,715
2022-07-29	18.160	18.950	18.000	18.830	5.778	1,346,403
2022-07-28	18.290	18.870	17.700	18.155	5.571	1,747,028
2022-07-27	17.905	18.300	17.900	18.285	5.610	363,509
2022-07-26	18.205	18.490	17.605	17.905	5.494	720,197
2022-07-25	18.600	18.600	18.005	18.180	5.578	849,647
2022-07-22	18.395	18.750	18.200	18.600	5.707	793,332
2022-07-21	18.210	18.425	17.800	18.395	5.644	438,189
2022-07-20	18.415	18.700	18.010	18.210	5.587	825,634
2022-07-19	18.360	18.485	17.990	18.415	5.650	325,843
2022-07-18	17.500	18.360	17.500	18.360	5.633	669,520
2022-07-15	17.910	17.910	17.215	17.790	5.459	537,320
2022-07-14	17.625	17.910	17.390	17.635	5.411	856,794
2022-07-13	18.240	18.535	17.770	18.005	5.524	575,983
2022-07-12	18.605	18.610	18.085	18.240	5.597	457,444
2022-07-11	18.260	19.000	18.055	18.610	5.710	847,095
2022-07-08	18.800	18.800	18.000	18.260	5.603	687,055

← NewerPage 18 of 22 · 1,263 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.