Smart Eye AB (publ) (STO:SEYE)
Sweden
· Delayed Price · Currency is SEK 54.70
-1.00 (-1.80%)
At close: Mar 9, 2026
Smart Eye AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.70 | 55.00 | 53.35 | 54.70 | 54.70 | -1.80% | 151,173 |
| Mar 6, 2026 | 56.25 | 57.20 | 55.30 | 55.70 | 55.70 | -0.45% | 97,970 |
| Mar 5, 2026 | 57.15 | 57.95 | 55.30 | 55.95 | 55.95 | -2.01% | 147,215 |
| Mar 4, 2026 | 57.40 | 57.55 | 56.30 | 57.10 | 57.10 | -0.09% | 122,498 |
| Mar 3, 2026 | 59.55 | 59.55 | 56.25 | 57.15 | 57.15 | -4.19% | 179,418 |
| Mar 2, 2026 | 58.00 | 60.00 | 55.40 | 59.65 | 59.65 | -0.75% | 256,634 |
| Feb 27, 2026 | 59.60 | 60.65 | 58.50 | 60.10 | 60.10 | 0.92% | 173,598 |
| Feb 26, 2026 | 62.20 | 62.20 | 59.55 | 59.55 | 59.55 | -4.03% | 193,581 |
| Feb 25, 2026 | 59.50 | 62.45 | 59.45 | 62.05 | 62.05 | 4.90% | 208,710 |
| Feb 24, 2026 | 58.10 | 59.50 | 58.05 | 59.15 | 59.15 | 1.89% | 200,359 |
| Feb 23, 2026 | 60.30 | 60.50 | 57.55 | 58.05 | 58.05 | -4.21% | 403,584 |
| Feb 20, 2026 | 60.20 | 61.40 | 59.00 | 60.60 | 60.60 | 0.58% | 305,599 |
| Feb 19, 2026 | 58.50 | 62.55 | 57.20 | 60.25 | 60.25 | 2.73% | 566,458 |
| Feb 18, 2026 | 58.55 | 58.95 | 54.35 | 58.65 | 58.65 | 0.69% | 744,038 |
| Feb 17, 2026 | 65.00 | 65.00 | 57.75 | 58.25 | 58.25 | -19.10% | 2,091,310 |
| Feb 16, 2026 | 72.75 | 73.95 | 71.50 | 72.00 | 72.00 | -0.48% | 161,070 |
| Feb 13, 2026 | 70.75 | 74.00 | 70.70 | 72.35 | 72.35 | 2.26% | 139,297 |
| Feb 12, 2026 | 74.10 | 74.10 | 70.75 | 70.75 | 70.75 | -4.71% | 343,844 |
| Feb 11, 2026 | 80.20 | 80.20 | 68.25 | 74.25 | 74.25 | -7.07% | 839,555 |
| Feb 10, 2026 | 80.00 | 80.85 | 79.00 | 79.90 | 79.90 | -0.31% | 77,825 |
| Feb 9, 2026 | 77.80 | 80.40 | 76.95 | 80.15 | 80.15 | 4.02% | 135,351 |
| Feb 6, 2026 | 75.95 | 78.95 | 75.30 | 77.05 | 77.05 | 1.38% | 155,053 |
| Feb 5, 2026 | 76.40 | 78.95 | 75.80 | 76.00 | 76.00 | 0.26% | 156,124 |
| Feb 4, 2026 | 79.00 | 79.10 | 75.40 | 75.80 | 75.80 | -3.56% | 256,719 |
| Feb 3, 2026 | 83.45 | 83.60 | 78.40 | 78.60 | 78.60 | -5.42% | 298,368 |
| Feb 2, 2026 | 79.95 | 83.65 | 78.00 | 83.10 | 83.10 | 1.65% | 177,021 |
| Jan 30, 2026 | 82.90 | 83.30 | 81.40 | 81.75 | 81.75 | -1.21% | 122,918 |
| Jan 29, 2026 | 84.55 | 85.10 | 81.15 | 82.75 | 82.75 | -2.01% | 216,792 |
| Jan 28, 2026 | 84.75 | 86.00 | 83.05 | 84.45 | 84.45 | - | 72,862 |
| Jan 27, 2026 | 83.45 | 84.50 | 82.90 | 84.45 | 84.45 | 1.75% | 84,086 |
| Jan 26, 2026 | 85.15 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 144,305 |
| Jan 23, 2026 | 86.75 | 87.40 | 84.00 | 85.00 | 85.00 | -1.85% | 127,313 |
| Jan 22, 2026 | 83.35 | 86.95 | 83.35 | 86.60 | 86.60 | 5.42% | 367,605 |
| Jan 21, 2026 | 80.00 | 82.15 | 77.50 | 82.15 | 82.15 | 3.07% | 208,844 |
| Jan 20, 2026 | 80.05 | 81.50 | 78.40 | 79.70 | 79.70 | -0.93% | 161,513 |
| Jan 19, 2026 | 82.85 | 82.85 | 75.10 | 80.45 | 80.45 | -5.46% | 348,137 |
| Jan 16, 2026 | 85.45 | 86.10 | 84.20 | 85.10 | 85.10 | -0.41% | 100,411 |
| Jan 15, 2026 | 85.65 | 86.20 | 84.85 | 85.45 | 85.45 | 0.23% | 119,662 |
| Jan 14, 2026 | 88.75 | 88.75 | 84.50 | 85.25 | 85.25 | -3.94% | 180,651 |
| Jan 13, 2026 | 89.25 | 90.85 | 87.30 | 88.75 | 88.75 | 0.34% | 231,353 |
| Jan 12, 2026 | 85.95 | 88.85 | 85.25 | 88.45 | 88.45 | 3.09% | 236,581 |
| Jan 9, 2026 | 84.30 | 85.95 | 82.80 | 85.80 | 85.80 | 2.69% | 118,696 |
| Jan 8, 2026 | 84.70 | 85.75 | 82.75 | 83.55 | 83.55 | -1.30% | 90,792 |
| Jan 7, 2026 | 82.35 | 85.00 | 81.35 | 84.65 | 84.65 | 4.96% | 178,968 |
| Jan 5, 2026 | 80.10 | 82.00 | 79.30 | 80.65 | 80.65 | 1.70% | 106,493 |
| Jan 2, 2026 | 79.05 | 81.90 | 78.15 | 79.30 | 79.30 | 0.70% | 138,930 |
| Dec 30, 2025 | 76.95 | 79.00 | 76.25 | 78.75 | 78.75 | 2.34% | 125,370 |
| Dec 29, 2025 | 76.15 | 77.15 | 74.05 | 76.95 | 76.95 | 1.05% | 107,263 |
| Dec 23, 2025 | 75.00 | 77.20 | 74.20 | 76.15 | 76.15 | 1.80% | 116,119 |
| Dec 22, 2025 | 71.75 | 75.10 | 71.70 | 74.80 | 74.80 | 4.40% | 217,343 |
| Dec 19, 2025 | 72.85 | 73.40 | 70.40 | 71.65 | 71.65 | -2.32% | 144,140 |
| Dec 18, 2025 | 73.15 | 73.35 | 72.20 | 73.35 | 73.35 | 0.48% | 47,681 |
| Dec 17, 2025 | 73.65 | 75.30 | 72.70 | 73.00 | 73.00 | -0.41% | 103,690 |
| Dec 16, 2025 | 73.25 | 74.60 | 72.05 | 73.30 | 73.30 | -0.41% | 74,742 |
| Dec 15, 2025 | 74.85 | 74.85 | 72.15 | 73.60 | 73.60 | -0.94% | 138,951 |
| Dec 12, 2025 | 74.25 | 76.15 | 73.70 | 74.30 | 74.30 | 2.70% | 244,925 |
| Dec 11, 2025 | 70.95 | 72.60 | 70.80 | 72.35 | 72.35 | 1.40% | 99,105 |
| Dec 10, 2025 | 71.90 | 72.50 | 70.30 | 71.35 | 71.35 | -0.70% | 84,073 |
| Dec 9, 2025 | 73.40 | 75.00 | 71.55 | 71.85 | 71.85 | -2.11% | 92,436 |
| Dec 8, 2025 | 71.15 | 74.00 | 68.20 | 73.40 | 73.40 | 5.54% | 341,483 |
| Dec 5, 2025 | 71.25 | 71.25 | 69.20 | 69.55 | 69.55 | -2.32% | 145,079 |
| 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% | 122,855 |
| 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% | 228,277 |
| 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 |