Silex Microsystems AB SILEX
OMXSTO · Sweden · Electronic Technology
SEK 172.45+2.10 (+1.23%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 172.45 | +1.23% | SEK 169.80 | SEK 173.40 | SEK 168.35 | 35.38K |
| 2026-09-30 | SEK 170.35 | +0.12% | SEK 170.35 | SEK 172.70 | SEK 169.65 | 21.85K |
| 2026-09-29 | SEK 170.15 | +5.58% | SEK 162.90 | SEK 175.50 | SEK 162.90 | 224.04K |
| 2026-09-28 | SEK 161.15 | -0.56% | SEK 161.65 | SEK 163.00 | SEK 159.05 | 50.59K |
| 2026-09-25 | SEK 162.05 | -0.22% | SEK 162.95 | SEK 165.00 | SEK 161.55 | 42.18K |
| 2026-09-24 | SEK 162.40 | -2.17% | SEK 164.85 | SEK 165.60 | SEK 161.00 | 41.63K |
| 2026-09-23 | SEK 166.00 | -1.19% | SEK 168.10 | SEK 168.25 | SEK 162.45 | 79.34K |
| 2026-09-22 | SEK 168.00 | +2.25% | SEK 164.10 | SEK 169.75 | SEK 162.70 | 60.90K |
| 2026-09-21 | SEK 164.30 | +0.37% | SEK 164.20 | SEK 169.50 | SEK 164.20 | 41.16K |
| 2026-09-18 | SEK 163.70 | +0.86% | SEK 163.00 | SEK 169.75 | SEK 163.00 | 94.24K |
| 2026-09-17 | SEK 162.30 | -0.89% | SEK 164.05 | SEK 167.75 | SEK 162.30 | 62.22K |
| 2026-09-16 | SEK 163.75 | +2.60% | SEK 160.55 | SEK 165.90 | SEK 159.25 | 47.40K |
| 2026-09-15 | SEK 159.60 | -1.60% | SEK 162.45 | SEK 163.70 | SEK 157.90 | 55.96K |
| 2026-09-14 | SEK 162.20 | -6.24% | SEK 170.95 | SEK 170.95 | SEK 162.00 | 112.20K |
| 2026-09-11 | SEK 173.00 | +0.85% | SEK 170.00 | SEK 174.00 | SEK 168.65 | 47.08K |
| 2026-09-10 | SEK 171.55 | -0.84% | SEK 169.45 | SEK 173.20 | SEK 168.25 | 37.70K |
| 2026-09-09 | SEK 173.00 | -1.84% | SEK 175.50 | SEK 175.50 | SEK 169.40 | 45.50K |
| 2026-09-08 | SEK 176.25 | -0.17% | SEK 176.70 | SEK 177.50 | SEK 174.10 | 40.96K |
| 2026-09-07 | SEK 176.55 | +1.70% | SEK 173.60 | SEK 177.95 | SEK 173.60 | 49.89K |
| 2026-09-04 | SEK 173.60 | +2.30% | SEK 170.25 | SEK 174.50 | SEK 169.80 | 69.92K |
| 2026-09-03 | SEK 169.70 | -2.13% | SEK 171.90 | SEK 174.60 | SEK 167.60 | 71.01K |
| 2026-09-02 | SEK 173.40 | +4.11% | SEK 166.60 | SEK 173.40 | SEK 165.00 | 80.01K |
| 2026-09-01 | SEK 166.55 | -6.01% | SEK 178.75 | SEK 178.75 | SEK 165.15 | 193.63K |
| 2026-08-31 | SEK 177.20 | -1.88% | SEK 179.80 | SEK 184.00 | SEK 177.20 | 657.30K |
| 2026-08-28 | SEK 180.60 | +0.14% | SEK 181.15 | SEK 183.75 | SEK 176.40 | 62.14K |
| 2026-08-27 | SEK 180.35 | +2.38% | SEK 176.95 | SEK 186.00 | SEK 176.15 | 99.55K |
| 2026-08-26 | SEK 176.15 | -0.40% | SEK 176.00 | SEK 177.90 | SEK 172.50 | 49.00K |
| 2026-08-25 | SEK 176.85 | +2.52% | SEK 173.80 | SEK 177.50 | SEK 172.80 | 50.57K |
| 2026-08-24 | SEK 172.50 | -0.86% | SEK 175.00 | SEK 176.00 | SEK 171.10 | 43.15K |
| 2026-08-21 | SEK 174.00 | +0.99% | SEK 172.40 | SEK 177.60 | SEK 172.40 | 96.23K |
| 2026-08-20 | SEK 172.30 | -0.06% | SEK 171.20 | SEK 177.50 | SEK 169.20 | 66.26K |
| 2026-08-19 | SEK 172.40 | +1.11% | SEK 170.75 | SEK 172.40 | SEK 166.80 | 92.41K |
| 2026-08-18 | SEK 170.50 | -2.63% | SEK 174.25 | SEK 179.00 | SEK 170.15 | 82.09K |
| 2026-08-17 | SEK 175.10 | +1.10% | SEK 175.60 | SEK 178.50 | SEK 172.05 | 32.10K |
| 2026-08-14 | SEK 173.20 | 0.00% | SEK 174.60 | SEK 174.60 | SEK 169.00 | 39.56K |
| 2026-08-13 | SEK 173.20 | -1.03% | SEK 175.10 | SEK 179.35 | SEK 171.50 | 47.31K |
| 2026-08-12 | SEK 175.00 | +4.51% | SEK 171.60 | SEK 181.80 | SEK 170.00 | 183.19K |
| 2026-08-11 | SEK 167.45 | -1.01% | SEK 169.00 | SEK 170.35 | SEK 164.55 | 55.24K |
| 2026-08-10 | SEK 169.15 | -1.11% | SEK 172.00 | SEK 175.00 | SEK 167.15 | 47.68K |
| 2026-08-07 | SEK 171.05 | +0.41% | SEK 170.00 | SEK 175.00 | SEK 169.55 | 45.26K |
| 2026-08-06 | SEK 170.35 | -1.65% | SEK 172.55 | SEK 175.20 | SEK 167.60 | 54.93K |
| 2026-08-05 | SEK 173.20 | -0.86% | SEK 176.95 | SEK 177.00 | SEK 171.70 | 76.79K |
| 2026-08-04 | SEK 174.70 | +3.68% | SEK 170.65 | SEK 177.40 | SEK 170.65 | 147.68K |
| 2026-08-03 | SEK 168.50 | -2.03% | SEK 172.00 | SEK 173.50 | SEK 163.50 | 106.39K |
| 2026-07-31 | SEK 172.00 | -3.29% | SEK 185.90 | SEK 188.00 | SEK 172.00 | 143.91K |
| 2026-07-30 | SEK 177.85 | +3.19% | SEK 173.50 | SEK 183.80 | SEK 172.25 | 82.37K |
| 2026-07-29 | SEK 172.35 | -3.72% | SEK 178.90 | SEK 178.90 | SEK 171.25 | 140.19K |
| 2026-07-28 | SEK 179.00 | -3.27% | SEK 184.70 | SEK 191.60 | SEK 176.05 | 121.80K |
| 2026-07-27 | SEK 185.05 | -3.34% | SEK 193.05 | SEK 199.65 | SEK 185.05 | 68.84K |
| 2026-07-24 | SEK 191.45 | +0.98% | SEK 191.35 | SEK 196.70 | SEK 189.60 | 53.30K |
| 2026-07-23 | SEK 189.60 | -0.29% | SEK 195.00 | SEK 203.10 | SEK 189.60 | 105.28K |
| 2026-07-22 | SEK 190.15 | +2.23% | SEK 187.00 | SEK 191.85 | SEK 182.15 | 64.61K |
| 2026-07-21 | SEK 186.00 | +4.32% | SEK 180.00 | SEK 187.00 | SEK 177.25 | 142.74K |
| 2026-07-20 | SEK 178.30 | -16.09% | SEK 212.50 | SEK 212.50 | SEK 173.60 | 420.62K |
| 2026-07-17 | SEK 212.50 | -7.12% | SEK 235.10 | SEK 250.00 | SEK 199.25 | 290.78K |
| 2026-07-16 | SEK 228.80 | +1.69% | SEK 227.10 | SEK 236.20 | SEK 225.00 | 83.97K |
| 2026-07-15 | SEK 225.00 | -3.39% | SEK 233.00 | SEK 242.20 | SEK 225.00 | 108.15K |
| 2026-07-14 | SEK 232.90 | +7.48% | SEK 218.00 | SEK 234.00 | SEK 218.00 | 93.98K |
| 2026-07-13 | SEK 216.70 | -1.68% | SEK 216.60 | SEK 219.00 | SEK 211.00 | 44.75K |
| 2026-07-10 | SEK 220.40 | +1.10% | SEK 218.90 | SEK 222.00 | SEK 212.80 | 47.89K |
| 2026-07-09 | SEK 218.00 | +8.67% | SEK 202.00 | SEK 219.00 | SEK 202.00 | 68.20K |
| 2026-07-08 | SEK 200.60 | -4.07% | SEK 210.00 | SEK 210.40 | SEK 197.15 | 62.19K |
| 2026-07-07 | SEK 209.10 | -8.97% | SEK 228.70 | SEK 234.60 | SEK 207.50 | 100.51K |
| 2026-07-06 | SEK 229.70 | +13.54% | SEK 202.30 | SEK 229.70 | SEK 202.30 | 150.80K |
| 2026-07-03 | SEK 202.30 | +6.47% | SEK 190.20 | SEK 203.80 | SEK 190.20 | 64.88K |
| 2026-07-02 | SEK 190.00 | -1.86% | SEK 192.15 | SEK 196.95 | SEK 181.85 | 75.50K |
| 2026-07-01 | SEK 193.60 | -3.73% | SEK 201.10 | SEK 204.00 | SEK 191.00 | 144.96K |
| 2026-06-30 | SEK 201.10 | +4.39% | SEK 193.80 | SEK 205.90 | SEK 193.00 | 145.45K |
| 2026-06-29 | SEK 192.65 | +1.80% | SEK 189.20 | SEK 200.00 | SEK 184.05 | 130.35K |
| 2026-06-26 | SEK 189.25 | +9.93% | SEK 171.30 | SEK 193.00 | SEK 171.30 | 169.75K |
| 2026-06-25 | SEK 172.15 | +7.29% | SEK 166.65 | SEK 174.15 | SEK 162.70 | 179.66K |
| 2026-06-24 | SEK 160.45 | -8.42% | SEK 176.00 | SEK 179.40 | SEK 157.20 | 167.08K |
| 2026-06-23 | SEK 175.20 | -3.74% | SEK 178.00 | SEK 179.00 | SEK 173.55 | 108.41K |
| 2026-06-22 | SEK 182.00 | +7.95% | SEK 169.00 | SEK 182.40 | SEK 169.00 | 244.64K |
| 2026-06-18 | SEK 168.60 | -16.95% | SEK 204.00 | SEK 205.50 | SEK 164.00 | 575.99K |
| 2026-06-17 | SEK 203.00 | -8.14% | SEK 193.40 | SEK 203.00 | SEK 177.40 | 507.48K |
| 2026-06-16 | SEK 221.00 | +8.60% | SEK 205.00 | SEK 231.00 | SEK 204.50 | 275.58K |
| 2026-06-15 | SEK 203.50 | -1.93% | SEK 209.00 | SEK 218.00 | SEK 200.50 | 167.94K |
| 2026-06-12 | SEK 207.50 | +10.61% | SEK 193.60 | SEK 209.00 | SEK 189.40 | 273.70K |
| 2026-06-11 | SEK 187.60 | +12.88% | SEK 165.60 | SEK 189.60 | SEK 161.00 | 146.76K |
| 2026-06-10 | SEK 166.20 | +2.09% | SEK 161.20 | SEK 168.00 | SEK 160.60 | 315.25K |
| 2026-06-09 | SEK 162.80 | -8.23% | SEK 177.00 | SEK 179.00 | SEK 162.00 | 242.05K |
| 2026-06-08 | SEK 177.40 | -0.34% | SEK 172.60 | SEK 183.00 | SEK 168.20 | 144.67K |
| 2026-06-05 | SEK 178.00 | -1.98% | SEK 180.00 | SEK 184.60 | SEK 175.40 | 90.87K |
| 2026-06-04 | SEK 181.60 | -1.73% | SEK 181.60 | SEK 183.40 | SEK 173.40 | 150.97K |
| 2026-06-03 | SEK 184.80 | -4.74% | SEK 196.80 | SEK 200.00 | SEK 183.00 | 176.83K |
| 2026-06-02 | SEK 194.00 | +5.09% | SEK 184.80 | SEK 205.00 | SEK 184.20 | 519.62K |
| 2026-06-01 | SEK 184.60 | -4.55% | SEK 197.00 | SEK 197.00 | SEK 181.00 | 356.20K |
| 2026-05-29 | SEK 193.40 | -16.46% | SEK 228.50 | SEK 228.50 | SEK 185.60 | 776.28K |
| 2026-05-28 | SEK 231.50 | -6.65% | SEK 246.50 | SEK 249.00 | SEK 224.50 | 270.99K |