SolTech Energy Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	23.760	24.810	23.060	23.720	7.278	2,716,667
2022-04-06	25.100	25.280	23.580	23.760	7.290	3,889,064
2022-04-05	23.230	25.620	22.810	25.100	7.701	7,263,124
2022-04-04	23.180	23.580	21.800	23.120	7.094	4,295,754
2022-04-01	20.900	23.460	20.420	22.940	7.039	5,979,736
2022-03-31	20.480	21.200	20.000	20.900	6.413	1,625,018
2022-03-30	21.260	21.300	20.100	20.480	6.284	6,606,594
2022-03-29	21.600	21.600	20.660	21.160	6.493	2,254,611
2022-03-28	20.780	21.600	20.520	21.140	6.486	1,534,958
2022-03-25	20.760	22.000	20.420	20.780	6.376	1,534,010
2022-03-24	21.140	21.860	20.660	20.700	6.351	1,061,994
2022-03-23	22.700	22.860	21.040	21.140	6.486	2,833,224
2022-03-22	23.520	23.800	22.600	22.620	6.941	1,640,013
2022-03-21	21.800	23.480	21.780	23.480	7.204	3,044,544
2022-03-18	21.640	22.440	21.260	21.660	6.646	1,535,897
2022-03-17	21.760	22.280	21.320	21.600	6.628	1,082,008
2022-03-16	21.740	22.340	21.120	21.500	6.597	1,522,899
2022-03-15	22.380	22.380	20.800	21.440	6.578	2,193,971
2022-03-14	23.940	25.360	22.300	22.480	6.898	4,547,920
2022-03-11	20.660	24.120	20.660	23.520	7.217	7,978,129
2022-03-10	20.300	21.120	19.580	20.580	6.315	2,934,987
2022-03-09	19.500	20.600	19.270	19.480	5.977	4,000,207
2022-03-08	17.570	18.810	17.270	18.610	5.710	2,625,965
2022-03-07	16.450	17.520	15.500	17.160	5.265	2,707,401
2022-03-04	17.000	17.490	16.510	16.600	5.093	2,063,853
2022-03-03	18.300	18.770	17.400	17.400	5.339	1,744,968
2022-03-02	18.370	18.870	18.000	18.290	5.612	1,425,848
2022-03-01	19.050	19.400	18.370	18.540	5.689	1,113,954
2022-02-28	18.870	19.690	18.510	19.050	5.845	2,029,971
2022-02-25	19.370	19.940	18.840	19.200	5.891	2,345,254
2022-02-24	16.500	19.000	16.000	19.000	5.830	4,839,337
2022-02-23	18.000	19.050	17.960	18.370	5.636	1,255,861
2022-02-22	15.850	18.370	15.660	17.770	5.452	2,148,069
2022-02-21	16.900	16.900	15.720	16.400	5.032	2,546,089
2022-02-18	18.540	18.690	16.900	16.900	5.185	2,940,332
2022-02-17	19.180	19.460	18.310	18.540	5.689	1,341,003
2022-02-16	19.290	19.490	18.850	19.120	5.867	1,036,181
2022-02-15	19.060	19.490	19.060	19.290	5.919	932,667
2022-02-14	19.900	19.900	18.870	19.060	5.848	2,578,863
2022-02-11	20.680	20.840	20.300	20.460	6.278	569,331
2022-02-10	20.900	21.180	20.440	20.680	6.345	800,470
2022-02-09	20.240	20.720	20.220	20.440	6.272	583,186
2022-02-08	20.320	20.680	20.000	20.160	6.186	689,698
2022-02-07	20.140	20.800	19.740	20.780	6.376	851,146
2022-02-04	20.680	20.980	20.080	20.240	6.210	726,966
2022-02-03	20.140	21.260	20.040	20.680	6.345	1,900,736
2022-02-02	20.560	20.580	20.040	20.120	6.173	870,372
2022-02-01	19.980	20.540	19.800	20.100	6.167	1,151,623
2022-01-31	19.710	20.020	19.410	19.840	6.088	1,235,204
2022-01-28	19.350	19.840	19.000	19.660	6.032	1,396,910
2022-01-27	19.480	20.100	19.290	19.290	5.919	1,309,356
2022-01-26	19.700	20.300	19.610	20.000	6.137	1,045,743
2022-01-25	19.320	20.200	19.100	19.380	5.946	2,172,930
2022-01-24	20.140	20.140	18.690	18.900	5.799	2,588,546
2022-01-21	20.560	20.560	20.040	20.300	6.229	869,075
2022-01-20	20.260	21.000	20.120	20.740	6.364	1,215,460
2022-01-19	20.740	20.740	20.000	20.200	6.198	1,543,243
2022-01-18	21.900	21.940	20.620	20.860	6.400	1,773,391
2022-01-17	22.160	22.200	21.760	21.940	6.732	943,739
2022-01-14	22.940	22.940	21.900	22.200	6.812	1,298,957

← NewerPage 20 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.