Smart Eye AB (publ) (STO:SEYE)
Sweden
· Delayed Price · Currency is SEK 69.55
-1.65 (-2.32%)
At close: Dec 5, 2025
Smart Eye AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.25 | 71.25 | 69.20 | 69.55 | 69.55 | -2.32% | 142,685 |
| Dec 4, 2025 | 70.45 | 71.45 | 69.55 | 71.20 | 71.20 | 1.79% | 99,303 |
| Dec 3, 2025 | 70.45 | 71.65 | 69.70 | 69.95 | 69.95 | -0.14% | 118,619 |
| Dec 2, 2025 | 71.95 | 72.05 | 69.70 | 70.05 | 70.05 | -2.30% | 122,373 |
| Dec 1, 2025 | 72.95 | 73.00 | 71.50 | 71.70 | 71.70 | -1.10% | 72,713 |
| Nov 28, 2025 | 72.80 | 72.95 | 71.40 | 72.50 | 72.50 | -0.41% | 118,959 |
| Nov 27, 2025 | 72.35 | 73.50 | 71.20 | 72.80 | 72.80 | 1.39% | 102,893 |
| Nov 26, 2025 | 72.70 | 73.50 | 70.70 | 71.80 | 71.80 | -0.83% | 141,963 |
| Nov 25, 2025 | 73.55 | 74.05 | 71.45 | 72.40 | 72.40 | -0.82% | 109,477 |
| Nov 24, 2025 | 72.40 | 73.40 | 70.60 | 73.00 | 73.00 | 3.62% | 156,418 |
| Nov 21, 2025 | 72.90 | 73.20 | 69.00 | 70.45 | 70.45 | -5.44% | 522,040 |
| Nov 20, 2025 | 78.25 | 79.45 | 74.50 | 74.50 | 74.50 | -3.37% | 225,815 |
| Nov 19, 2025 | 76.70 | 78.40 | 75.95 | 77.10 | 77.10 | 1.51% | 235,632 |
| Nov 18, 2025 | 81.05 | 81.05 | 75.95 | 75.95 | 75.95 | -6.00% | 538,194 |
| Nov 17, 2025 | 87.60 | 89.45 | 80.80 | 80.80 | 80.80 | -7.18% | 451,956 |
| Nov 14, 2025 | 86.65 | 92.90 | 80.70 | 87.05 | 87.05 | 9.84% | 2,237,172 |
| Nov 13, 2025 | 77.05 | 79.90 | 76.50 | 79.25 | 79.25 | 4.07% | 453,640 |
| Nov 12, 2025 | 76.55 | 78.60 | 75.90 | 76.15 | 76.15 | 0.53% | 177,926 |
| Nov 11, 2025 | 80.25 | 82.00 | 75.50 | 75.75 | 75.75 | -5.31% | 388,895 |
| Nov 10, 2025 | 76.75 | 80.80 | 76.45 | 80.00 | 80.00 | 6.81% | 192,949 |
| Nov 7, 2025 | 74.95 | 76.85 | 74.60 | 74.90 | 74.90 | - | 152,526 |
| Nov 6, 2025 | 76.50 | 76.50 | 74.60 | 74.90 | 74.90 | -1.77% | 149,902 |
| Nov 5, 2025 | 77.85 | 78.05 | 74.30 | 76.25 | 76.25 | -3.48% | 580,784 |
| Nov 4, 2025 | 83.00 | 83.95 | 76.55 | 79.00 | 79.00 | -4.82% | 633,150 |
| Nov 3, 2025 | 85.65 | 85.65 | 83.00 | 83.00 | 83.00 | -3.32% | 190,309 |
| Oct 31, 2025 | 84.75 | 86.20 | 84.70 | 85.85 | 85.85 | 1.36% | 52,864 |
| Oct 30, 2025 | 86.05 | 88.15 | 84.55 | 84.70 | 84.70 | -1.57% | 136,207 |
| Oct 29, 2025 | 88.05 | 88.60 | 86.05 | 86.05 | 86.05 | -1.09% | 147,681 |
| Oct 28, 2025 | 89.80 | 89.80 | 87.00 | 87.00 | 87.00 | -2.96% | 131,397 |
| Oct 27, 2025 | 88.60 | 91.00 | 88.00 | 89.65 | 89.65 | 1.88% | 254,681 |
| Oct 24, 2025 | 84.80 | 88.50 | 84.05 | 88.00 | 88.00 | 4.51% | 335,803 |
| Oct 23, 2025 | 83.40 | 84.95 | 82.65 | 84.20 | 84.20 | 0.96% | 102,493 |
| Oct 22, 2025 | 85.45 | 85.75 | 83.20 | 83.40 | 83.40 | -3.02% | 141,903 |
| Oct 21, 2025 | 84.15 | 86.00 | 83.50 | 86.00 | 86.00 | 2.20% | 96,443 |
| Oct 20, 2025 | 84.05 | 85.95 | 83.25 | 84.15 | 84.15 | 0.90% | 97,323 |
| Oct 17, 2025 | 86.00 | 86.00 | 83.05 | 83.40 | 83.40 | -3.70% | 135,933 |
| Oct 16, 2025 | 85.00 | 86.60 | 84.60 | 86.60 | 86.60 | 0.99% | 76,557 |
| Oct 15, 2025 | 82.65 | 87.10 | 81.05 | 85.75 | 85.75 | 3.75% | 190,512 |
| Oct 14, 2025 | 82.85 | 83.00 | 81.20 | 82.65 | 82.65 | 0.43% | 63,703 |
| Oct 13, 2025 | 81.50 | 84.90 | 80.55 | 82.30 | 82.30 | 1.54% | 219,030 |
| Oct 10, 2025 | 83.05 | 84.00 | 81.05 | 81.05 | 81.05 | -1.70% | 189,115 |
| Oct 9, 2025 | 84.60 | 84.90 | 81.50 | 82.45 | 82.45 | -2.48% | 129,235 |
| Oct 8, 2025 | 82.90 | 84.55 | 79.80 | 84.55 | 84.55 | 2.36% | 304,865 |
| Oct 7, 2025 | 82.70 | 84.00 | 82.25 | 82.60 | 82.60 | 0.24% | 142,004 |
| Oct 6, 2025 | 86.15 | 89.00 | 82.40 | 82.40 | 82.40 | -4.35% | 337,122 |
| Oct 3, 2025 | 82.55 | 87.15 | 82.55 | 86.15 | 86.15 | 4.30% | 220,507 |
| Oct 2, 2025 | 83.50 | 85.85 | 82.55 | 82.60 | 82.60 | -0.72% | 167,156 |
| Oct 1, 2025 | 85.50 | 86.00 | 82.95 | 83.20 | 83.20 | -3.48% | 92,156 |
| Sep 30, 2025 | 82.00 | 86.80 | 81.95 | 86.20 | 86.20 | 4.48% | 237,956 |
| Sep 29, 2025 | 82.05 | 82.95 | 80.25 | 82.50 | 82.50 | 0.61% | 89,660 |