SolTech Energy Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	22.940	22.940	21.900	22.200	6.812	1,298,957
2022-01-13	22.700	23.380	22.700	23.060	7.076	1,105,943
2022-01-12	22.520	23.000	22.380	22.540	6.916	723,626
2022-01-11	21.760	22.620	21.760	22.420	6.879	1,215,236
2022-01-10	23.260	23.480	21.800	21.800	6.689	2,526,616
2022-01-07	23.720	23.720	23.000	23.180	7.112	1,416,830
2022-01-05	23.340	23.880	23.060	23.720	7.278	797,517
2022-01-04	23.720	23.980	23.200	23.340	7.161	932,557
2022-01-03	23.280	23.920	22.960	23.720	7.278	1,766,811
2021-12-30	22.820	23.360	22.640	23.280	7.143	1,022,639
2021-12-29	23.420	23.660	22.800	22.820	7.002	1,501,412
2021-12-28	23.700	24.220	23.640	23.760	7.290	1,081,826
2021-12-27	23.480	24.200	23.400	23.700	7.272	1,344,004
2021-12-23	22.900	24.000	22.900	23.480	7.204	1,895,391
2021-12-22	22.400	22.920	22.000	22.780	6.990	1,964,497
2021-12-21	20.400	23.000	20.400	22.360	6.861	4,477,154
2021-12-20	20.280	20.780	19.960	20.100	6.167	1,155,134
2021-12-17	20.760	21.000	20.400	20.460	6.278	873,478
2021-12-16	20.860	21.520	20.580	21.040	6.456	1,087,171
2021-12-15	20.580	20.980	20.120	20.580	6.315	1,077,703
2021-12-14	21.540	21.700	20.400	20.580	6.315	1,359,212
2021-12-13	21.400	22.180	21.400	21.540	6.609	1,220,610
2021-12-10	21.080	21.680	20.800	21.340	6.548	963,476
2021-12-09	21.620	22.320	21.020	21.160	6.493	915,720
2021-12-08	21.700	22.700	21.540	21.540	6.609	878,637
2021-12-07	21.180	21.940	21.180	21.640	6.640	836,904
2021-12-06	22.000	22.220	20.820	21.060	6.462	1,676,630
2021-12-03	21.880	22.440	21.360	21.440	6.578	1,360,975
2021-12-02	22.340	22.960	21.620	21.880	6.713	1,281,357
2021-12-01	21.820	22.980	21.200	22.540	6.916	1,597,993
2021-11-30	21.500	22.980	21.000	21.820	6.695	2,499,855
2021-11-29	21.500	22.420	21.100	21.580	6.621	1,868,014
2021-11-26	22.500	22.700	21.600	21.600	6.628	2,725,134
2021-11-25	22.900	23.760	22.600	23.160	7.106	1,102,671
2021-11-24	22.960	23.900	22.120	22.900	7.026	1,511,909
2021-11-23	24.000	24.000	22.740	22.960	7.045	1,391,027
2021-11-22	25.200	25.600	24.020	24.020	7.370	1,285,819
2021-11-19	24.600	25.200	23.800	25.200	7.732	1,770,389
2021-11-18	25.200	25.960	24.200	24.600	7.548	2,233,566
2021-11-17	24.060	26.500	24.060	25.180	7.726	4,833,868
2021-11-16	22.900	24.200	22.820	24.060	7.382	2,705,758
2021-11-15	22.120	23.140	22.100	22.600	6.934	1,582,115
2021-11-12	21.700	22.600	21.500	22.100	6.781	918,392
2021-11-11	22.320	23.120	21.500	21.880	6.713	1,352,530
2021-11-10	23.060	23.700	22.040	22.200	6.812	1,719,220
2021-11-09	23.640	24.620	21.880	22.920	7.033	3,821,580
2021-11-08	21.380	23.600	21.020	23.580	7.235	3,563,465
2021-11-05	21.480	21.500	20.820	21.380	6.560	1,207,433
2021-11-04	19.620	22.000	19.620	21.480	6.591	4,429,525
2021-11-03	20.000	20.380	19.600	19.620	6.020	1,168,555
2021-11-02	19.540	20.380	19.480	19.940	6.118	1,478,415
2021-11-01	20.200	20.460	19.310	19.540	5.995	2,392,140
2021-10-29	20.280	20.860	19.810	20.200	6.198	1,172,176
2021-10-28	20.700	20.760	20.100	20.280	6.223	745,103
2021-10-27	20.900	21.000	19.710	20.560	6.308	1,893,207
2021-10-26	18.950	21.320	18.950	20.260	6.216	4,692,952
2021-10-25	19.920	19.990	18.840	18.950	5.814	1,386,670
2021-10-22	18.900	19.780	18.760	19.590	6.011	1,265,508
2021-10-21	18.920	19.090	18.550	18.900	5.799	1,245,445
2021-10-20	19.850	20.360	18.900	18.920	5.805	2,337,106

← NewerPage 21 of 22 · 1,264 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.