Silex Microsystems AB (publ) (SILEX) Price History
Daily open, high, low, close and volume for Silex Microsystems AB (publ) (SILEX) from 2026-05-07 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | SEK 169.60 | SEK 170.20 | SEK 166.40 | SEK 166.40 | 30,691 |
| 2026-10-08 | SEK 171.00 | SEK 171.40 | SEK 167.40 | SEK 168.50 | 33,415 |
| 2026-10-07 | SEK 176.50 | SEK 176.50 | SEK 169.85 | SEK 171.50 | 38,197 |
| 2026-10-06 | SEK 178.45 | SEK 179.70 | SEK 176.50 | SEK 177.65 | 25,534 |
| 2026-10-05 | SEK 173.15 | SEK 179.80 | SEK 172.85 | SEK 177.95 | 49,492 |
| 2026-10-02 | SEK 168.55 | SEK 176.00 | SEK 168.55 | SEK 173.15 | 82,785 |
| 2026-10-01 | SEK 169.80 | SEK 173.40 | SEK 168.35 | SEK 172.45 | 36,490 |
| 2026-09-30 | SEK 170.35 | SEK 172.70 | SEK 169.65 | SEK 170.35 | 21,853 |
| 2026-09-29 | SEK 162.90 | SEK 175.50 | SEK 162.90 | SEK 170.15 | 224,043 |
| 2026-09-28 | SEK 161.65 | SEK 163.00 | SEK 159.05 | SEK 161.15 | 50,587 |
| 2026-09-25 | SEK 162.95 | SEK 165.00 | SEK 161.55 | SEK 162.05 | 42,179 |
| 2026-09-24 | SEK 164.85 | SEK 165.60 | SEK 161.00 | SEK 162.40 | 41,631 |
| 2026-09-23 | SEK 168.10 | SEK 168.25 | SEK 162.45 | SEK 166.00 | 79,341 |
| 2026-09-22 | SEK 164.10 | SEK 169.75 | SEK 162.70 | SEK 168.00 | 60,903 |
| 2026-09-21 | SEK 164.20 | SEK 169.50 | SEK 164.20 | SEK 164.30 | 41,155 |
| 2026-09-18 | SEK 163.00 | SEK 169.75 | SEK 163.00 | SEK 163.70 | 94,243 |
| 2026-09-17 | SEK 164.05 | SEK 167.75 | SEK 162.30 | SEK 162.30 | 62,219 |
| 2026-09-16 | SEK 160.55 | SEK 165.90 | SEK 159.25 | SEK 163.75 | 47,401 |
| 2026-09-15 | SEK 162.45 | SEK 163.70 | SEK 157.90 | SEK 159.60 | 55,963 |
| 2026-09-14 | SEK 170.95 | SEK 170.95 | SEK 162.00 | SEK 162.20 | 112,203 |
| 2026-09-11 | SEK 170.00 | SEK 174.00 | SEK 168.65 | SEK 173.00 | 47,076 |
| 2026-09-10 | SEK 169.45 | SEK 173.20 | SEK 168.25 | SEK 171.55 | 37,704 |
| 2026-09-09 | SEK 175.50 | SEK 175.50 | SEK 169.40 | SEK 173.00 | 45,502 |
| 2026-09-08 | SEK 176.70 | SEK 177.50 | SEK 174.10 | SEK 176.25 | 40,962 |
| 2026-09-07 | SEK 173.60 | SEK 177.95 | SEK 173.60 | SEK 176.55 | 49,886 |
| 2026-09-04 | SEK 170.25 | SEK 174.50 | SEK 169.80 | SEK 173.60 | 69,919 |
| 2026-09-03 | SEK 171.90 | SEK 174.60 | SEK 167.60 | SEK 169.70 | 71,009 |
| 2026-09-02 | SEK 166.60 | SEK 173.40 | SEK 165.00 | SEK 173.40 | 80,011 |
| 2026-09-01 | SEK 178.75 | SEK 178.75 | SEK 165.15 | SEK 166.55 | 193,633 |
| 2026-08-31 | SEK 179.80 | SEK 184.00 | SEK 177.20 | SEK 177.20 | 657,298 |
| 2026-08-28 | SEK 181.15 | SEK 183.75 | SEK 176.40 | SEK 180.60 | 62,138 |
| 2026-08-27 | SEK 176.95 | SEK 186.00 | SEK 176.15 | SEK 180.35 | 99,551 |
| 2026-08-26 | SEK 176.00 | SEK 177.90 | SEK 172.50 | SEK 176.15 | 49,004 |
| 2026-08-25 | SEK 173.80 | SEK 177.50 | SEK 172.80 | SEK 176.85 | 50,570 |
| 2026-08-24 | SEK 175.00 | SEK 176.00 | SEK 171.10 | SEK 172.50 | 43,154 |
| 2026-08-21 | SEK 172.40 | SEK 177.60 | SEK 172.40 | SEK 174.00 | 96,232 |
| 2026-08-20 | SEK 171.20 | SEK 177.50 | SEK 169.20 | SEK 172.30 | 66,255 |
| 2026-08-19 | SEK 170.75 | SEK 172.40 | SEK 166.80 | SEK 172.40 | 92,408 |
| 2026-08-18 | SEK 174.25 | SEK 179.00 | SEK 170.15 | SEK 170.50 | 82,092 |
| 2026-08-17 | SEK 175.60 | SEK 178.50 | SEK 172.05 | SEK 175.10 | 32,098 |
| 2026-08-14 | SEK 174.60 | SEK 174.60 | SEK 169.00 | SEK 173.20 | 39,561 |
| 2026-08-13 | SEK 175.10 | SEK 179.35 | SEK 171.50 | SEK 173.20 | 47,306 |
| 2026-08-12 | SEK 171.60 | SEK 181.80 | SEK 170.00 | SEK 175.00 | 183,188 |
| 2026-08-11 | SEK 169.00 | SEK 170.35 | SEK 164.55 | SEK 167.45 | 55,240 |
| 2026-08-10 | SEK 172.00 | SEK 175.00 | SEK 167.15 | SEK 169.15 | 47,677 |
| 2026-08-07 | SEK 170.00 | SEK 175.00 | SEK 169.55 | SEK 171.05 | 45,257 |
| 2026-08-06 | SEK 172.55 | SEK 175.20 | SEK 167.60 | SEK 170.35 | 54,933 |
| 2026-08-05 | SEK 176.95 | SEK 177.00 | SEK 171.70 | SEK 173.20 | 76,787 |
| 2026-08-04 | SEK 170.65 | SEK 177.40 | SEK 170.65 | SEK 174.70 | 147,683 |
| 2026-08-03 | SEK 172.00 | SEK 173.50 | SEK 163.50 | SEK 168.50 | 106,391 |
| 2026-07-31 | SEK 185.90 | SEK 188.00 | SEK 172.00 | SEK 172.00 | 143,911 |
| 2026-07-30 | SEK 173.50 | SEK 183.80 | SEK 172.25 | SEK 177.85 | 82,370 |
| 2026-07-29 | SEK 178.90 | SEK 178.90 | SEK 171.25 | SEK 172.35 | 140,187 |
| 2026-07-28 | SEK 184.70 | SEK 191.60 | SEK 176.05 | SEK 179.00 | 121,800 |
| 2026-07-27 | SEK 193.05 | SEK 199.65 | SEK 185.05 | SEK 185.05 | 68,842 |
| 2026-07-24 | SEK 191.35 | SEK 196.70 | SEK 189.60 | SEK 191.45 | 53,298 |
| 2026-07-23 | SEK 195.00 | SEK 203.10 | SEK 189.60 | SEK 189.60 | 105,275 |
| 2026-07-22 | SEK 187.00 | SEK 191.85 | SEK 182.15 | SEK 190.15 | 64,613 |
| 2026-07-21 | SEK 180.00 | SEK 187.00 | SEK 177.25 | SEK 186.00 | 142,738 |
| 2026-07-20 | SEK 212.50 | SEK 212.50 | SEK 173.60 | SEK 178.30 | 420,622 |
| 2026-07-17 | SEK 235.10 | SEK 250.00 | SEK 199.25 | SEK 212.50 | 290,780 |
| 2026-07-16 | SEK 227.10 | SEK 236.20 | SEK 225.00 | SEK 228.80 | 83,970 |
| 2026-07-15 | SEK 233.00 | SEK 242.20 | SEK 225.00 | SEK 225.00 | 108,146 |
| 2026-07-14 | SEK 218.00 | SEK 234.00 | SEK 218.00 | SEK 232.90 | 93,983 |
| 2026-07-13 | SEK 216.60 | SEK 219.00 | SEK 211.00 | SEK 216.70 | 44,754 |
| 2026-07-10 | SEK 218.90 | SEK 222.00 | SEK 212.80 | SEK 220.40 | 47,886 |
| 2026-07-09 | SEK 202.00 | SEK 219.00 | SEK 202.00 | SEK 218.00 | 68,197 |
| 2026-07-08 | SEK 210.00 | SEK 210.40 | SEK 197.15 | SEK 200.60 | 62,193 |
| 2026-07-07 | SEK 228.70 | SEK 234.60 | SEK 207.50 | SEK 209.10 | 100,506 |
| 2026-07-06 | SEK 202.30 | SEK 229.70 | SEK 202.30 | SEK 229.70 | 150,795 |
| 2026-07-03 | SEK 190.20 | SEK 203.80 | SEK 190.20 | SEK 202.30 | 64,883 |
| 2026-07-02 | SEK 192.15 | SEK 196.95 | SEK 181.85 | SEK 190.00 | 75,501 |
| 2026-07-01 | SEK 201.10 | SEK 204.00 | SEK 191.00 | SEK 193.60 | 144,955 |
| 2026-06-30 | SEK 193.80 | SEK 205.90 | SEK 193.00 | SEK 201.10 | 145,448 |
| 2026-06-29 | SEK 189.20 | SEK 200.00 | SEK 184.05 | SEK 192.65 | 130,353 |
| 2026-06-26 | SEK 171.30 | SEK 193.00 | SEK 171.30 | SEK 189.25 | 169,747 |
| 2026-06-25 | SEK 166.65 | SEK 174.15 | SEK 162.70 | SEK 172.15 | 179,656 |
| 2026-06-24 | SEK 176.00 | SEK 179.40 | SEK 157.20 | SEK 160.45 | 167,077 |
| 2026-06-23 | SEK 178.00 | SEK 179.00 | SEK 173.55 | SEK 175.20 | 108,409 |
| 2026-06-22 | SEK 169.00 | SEK 182.40 | SEK 169.00 | SEK 182.00 | 244,635 |
| 2026-06-18 | SEK 204.00 | SEK 205.50 | SEK 164.00 | SEK 168.60 | 575,987 |
| 2026-06-17 | SEK 193.40 | SEK 203.00 | SEK 177.40 | SEK 203.00 | 507,483 |
| 2026-06-16 | SEK 205.00 | SEK 231.00 | SEK 204.50 | SEK 221.00 | 275,578 |
| 2026-06-15 | SEK 209.00 | SEK 218.00 | SEK 200.50 | SEK 203.50 | 167,938 |
| 2026-06-12 | SEK 193.60 | SEK 209.00 | SEK 189.40 | SEK 207.50 | 273,704 |
| 2026-06-11 | SEK 165.60 | SEK 189.60 | SEK 161.00 | SEK 187.60 | 146,761 |
| 2026-06-10 | SEK 161.20 | SEK 168.00 | SEK 160.60 | SEK 166.20 | 315,252 |
| 2026-06-09 | SEK 177.00 | SEK 179.00 | SEK 162.00 | SEK 162.80 | 242,046 |
| 2026-06-08 | SEK 172.60 | SEK 183.00 | SEK 168.20 | SEK 177.40 | 144,666 |
| 2026-06-05 | SEK 180.00 | SEK 184.60 | SEK 175.40 | SEK 178.00 | 90,865 |
| 2026-06-04 | SEK 181.60 | SEK 183.40 | SEK 173.40 | SEK 181.60 | 150,972 |
| 2026-06-03 | SEK 196.80 | SEK 200.00 | SEK 183.00 | SEK 184.80 | 176,827 |
| 2026-06-02 | SEK 184.80 | SEK 205.00 | SEK 184.20 | SEK 194.00 | 519,624 |
| 2026-06-01 | SEK 197.00 | SEK 197.00 | SEK 181.00 | SEK 184.60 | 356,201 |
| 2026-05-29 | SEK 228.50 | SEK 228.50 | SEK 185.60 | SEK 193.40 | 776,281 |
| 2026-05-28 | SEK 246.50 | SEK 249.00 | SEK 224.50 | SEK 231.50 | 270,991 |
| 2026-05-27 | SEK 262.00 | SEK 273.00 | SEK 245.50 | SEK 248.00 | 329,915 |
| 2026-05-26 | SEK 249.00 | SEK 261.00 | SEK 236.00 | SEK 258.00 | 356,061 |
| 2026-05-25 | SEK 255.00 | SEK 282.00 | SEK 242.50 | SEK 245.50 | 540,824 |
| 2026-05-22 | SEK 226.00 | SEK 248.00 | SEK 222.00 | SEK 245.50 | 322,552 |
| 2026-05-21 | SEK 229.50 | SEK 251.00 | SEK 221.00 | SEK 222.00 | 372,958 |
| 2026-05-20 | SEK 222.50 | SEK 232.00 | SEK 218.00 | SEK 226.50 | 258,236 |
| 2026-05-19 | SEK 222.00 | SEK 232.00 | SEK 214.50 | SEK 224.50 | 317,257 |
| 2026-05-18 | SEK 235.00 | SEK 238.00 | SEK 220.00 | SEK 223.50 | 333,075 |
| 2026-05-15 | SEK 233.50 | SEK 254.00 | SEK 221.00 | SEK 232.50 | 695,286 |
| 2026-05-13 | SEK 215.00 | SEK 240.00 | SEK 215.00 | SEK 240.00 | 1,168,980 |
| 2026-05-12 | SEK 298.00 | SEK 313.00 | SEK 202.50 | SEK 203.50 | 2,144,166 |
| 2026-05-11 | SEK 275.00 | SEK 357.50 | SEK 275.00 | SEK 311.00 | 2,247,117 |
| 2026-05-08 | SEK 209.00 | SEK 362.50 | SEK 195.00 | SEK 281.05 | 3,317,687 |
| 2026-05-07 | SEK 150.00 | SEK 225.55 | SEK 147.00 | SEK 225.55 | 8,744,516 |