SolTech Energy Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	18.000	18.375	17.850	18.355	5.632	462,232
2022-07-06	17.845	18.055	17.440	17.990	5.520	984,579
2022-07-05	17.690	18.180	17.410	17.845	5.475	557,367
2022-07-04	17.945	18.145	17.560	17.685	5.426	484,648
2022-07-01	17.950	18.325	17.610	17.945	5.506	622,589
2022-06-30	17.930	18.190	17.595	17.950	5.508	493,839
2022-06-29	18.630	18.630	17.710	17.945	5.506	915,156
2022-06-28	18.900	19.100	18.490	18.730	5.747	593,693
2022-06-27	18.735	19.450	18.500	18.825	5.776	1,016,538
2022-06-23	19.060	19.100	18.365	18.690	5.735	373,231
2022-06-22	19.000	19.500	18.300	19.060	5.848	1,849,215
2022-06-21	18.250	19.075	18.250	19.075	5.853	876,721
2022-06-20	17.320	18.220	17.320	18.150	5.569	694,153
2022-06-17	17.300	17.450	16.860	17.290	5.305	744,047
2022-06-16	17.700	17.900	16.830	16.990	5.213	1,041,027
2022-06-15	17.400	17.775	17.055	17.600	5.400	925,324
2022-06-14	17.800	18.195	17.200	17.530	5.379	1,421,197
2022-06-13	18.255	18.255	17.610	17.850	5.477	1,239,963
2022-06-10	18.535	18.985	18.280	18.360	5.633	699,309
2022-06-09	18.840	19.095	18.370	18.535	5.687	662,272
2022-06-08	19.150	19.380	18.750	18.840	5.781	616,005
2022-06-07	19.070	19.500	18.830	19.100	5.860	784,682
2022-06-03	19.400	19.800	19.050	19.070	5.851	558,220
2022-06-02	19.200	19.595	19.055	19.420	5.959	541,550
2022-06-01	19.510	19.575	19.050	19.200	5.891	598,556
2022-05-31	19.740	20.070	19.450	19.500	5.983	623,821
2022-05-30	19.730	20.500	19.000	19.720	6.051	1,614,781
2022-05-27	18.900	19.575	18.900	19.520	5.989	922,117
2022-05-25	19.520	19.905	18.780	18.780	5.762	704,885
2022-05-24	20.070	20.110	19.520	19.520	5.989	700,707
2022-05-23	20.250	20.490	19.735	20.070	6.158	721,657
2022-05-20	20.020	20.880	19.905	20.150	6.183	1,481,922
2022-05-19	18.570	19.845	18.250	19.845	6.089	1,548,666
2022-05-18	18.715	18.885	18.205	18.685	5.733	1,157,027
2022-05-17	19.320	20.500	18.060	18.640	5.719	3,290,909
2022-05-16	19.300	19.850	19.040	19.295	5.920	933,371
2022-05-13	18.510	19.390	18.510	19.010	5.833	1,130,149
2022-05-12	18.125	18.480	17.900	18.480	5.670	991,104
2022-05-11	18.000	18.645	18.000	18.510	5.679	1,344,428
2022-05-10	17.520	18.400	17.190	17.715	5.436	1,550,605
2022-05-09	18.200	19.235	17.520	17.520	5.376	1,841,305
2022-05-06	19.085	19.445	18.190	18.695	5.736	1,475,153
2022-05-05	19.420	20.380	19.200	19.200	5.891	1,810,910
2022-05-04	19.100	19.495	19.050	19.050	5.845	640,289
2022-05-03	19.455	19.745	19.045	19.100	5.860	1,145,001
2022-05-02	19.665	19.990	18.705	19.440	5.965	1,024,816
2022-04-29	19.700	20.370	19.665	19.665	6.034	880,303
2022-04-28	20.110	20.510	19.505	19.660	6.032	1,260,675
2022-04-27	20.380	20.810	20.060	20.190	6.195	868,980
2022-04-26	20.870	21.180	20.310	20.380	6.253	1,130,299
2022-04-25	21.010	21.620	20.610	20.870	6.404	1,481,094
2022-04-22	21.770	21.770	21.040	21.070	6.465	1,049,534
2022-04-21	21.600	22.260	21.200	21.780	6.683	1,161,124
2022-04-20	21.590	22.590	21.580	21.600	6.628	996,035
2022-04-19	22.250	22.300	21.110	21.500	6.597	1,567,021
2022-04-14	22.800	22.800	22.000	22.140	6.793	746,850
2022-04-13	22.900	23.360	22.230	22.800	6.996	1,424,502
2022-04-12	23.080	23.270	22.620	22.900	7.026	1,349,783
2022-04-11	23.480	23.960	22.770	23.200	7.118	1,925,808
2022-04-08	24.240	24.240	23.000	23.010	7.060	1,706,578

← NewerPage 19 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.