Smoltek Nanotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.450	0.460	0.416	0.416	0.416	638,194
2024-08-19	0.452	0.468	0.440	0.444	0.444	344,300
2024-08-16	0.471	0.508	0.455	0.455	0.455	275,361
2024-08-15	0.475	0.490	0.470	0.489	0.489	180,819
2024-08-14	0.442	0.498	0.442	0.475	0.475	341,993
2024-08-13	0.456	0.460	0.445	0.454	0.454	99,583
2024-08-12	0.450	0.459	0.433	0.452	0.452	134,606
2024-08-09	0.490	0.508	0.452	0.476	0.476	305,363
2024-08-08	0.461	0.494	0.450	0.494	0.494	201,949
2024-08-07	0.476	0.476	0.433	0.461	0.461	357,260
2024-08-06	0.470	0.479	0.455	0.476	0.476	300,398
2024-08-05	0.478	0.478	0.400	0.455	0.455	454,136
2024-08-02	0.504	0.510	0.475	0.478	0.478	443,375
2024-08-01	0.490	0.534	0.490	0.510	0.510	356,565
2024-07-31	0.469	0.520	0.443	0.506	0.506	662,533
2024-07-30	0.442	0.548	0.442	0.469	0.469	651,531
2024-07-29	0.452	0.460	0.441	0.450	0.450	128,247
2024-07-26	0.450	0.478	0.450	0.450	0.450	137,865
2024-07-25	0.460	0.489	0.441	0.450	0.450	262,296
2024-07-24	0.450	0.472	0.450	0.450	0.450	206,832
2024-07-23	0.460	0.478	0.455	0.455	0.455	120,369
2024-07-22	0.462	0.477	0.450	0.460	0.460	334,016
2024-07-19	0.482	0.485	0.458	0.467	0.467	176,465
2024-07-18	0.538	0.538	0.465	0.482	0.482	1,029,983
2024-07-17	0.460	0.520	0.460	0.510	0.510	905,524
2024-07-16	0.470	0.484	0.453	0.483	0.483	522,543
2024-07-15	0.480	0.480	0.455	0.474	0.474	336,205
2024-07-12	0.490	0.490	0.457	0.477	0.477	383,864
2024-07-11	0.540	0.540	0.450	0.490	0.490	1,133,445
2024-07-10	0.550	0.578	0.522	0.540	0.540	95,374
2024-07-09	0.532	0.570	0.522	0.540	0.540	138,075
2024-07-08	0.508	0.560	0.508	0.532	0.532	101,176
2024-07-05	0.526	0.528	0.500	0.508	0.508	136,310
2024-07-04	0.530	0.530	0.502	0.526	0.526	56,027
2024-07-03	0.528	0.530	0.502	0.530	0.530	285,670
2024-07-02	0.530	0.588	0.500	0.528	0.528	257,284
2024-07-01	0.540	0.568	0.520	0.530	0.530	183,406
2024-06-28	0.530	0.570	0.520	0.530	0.530	122,411
2024-06-27	0.530	0.568	0.502	0.530	0.530	315,859
2024-06-26	0.530	0.588	0.502	0.520	0.520	297,584
2024-06-25	0.630	0.630	0.500	0.530	0.530	445,943
2024-06-24	0.618	0.648	0.618	0.630	0.630	44,261
2024-06-20	0.660	0.660	0.600	0.618	0.618	110,725
2024-06-19	0.606	0.670	0.600	0.632	0.632	216,245
2024-06-18	0.590	0.618	0.584	0.606	0.606	51,020
2024-06-17	0.612	0.690	0.582	0.602	0.602	359,176
2024-06-14	0.584	0.650	0.562	0.612	0.612	183,244
2024-06-13	0.520	0.646	0.504	0.584	0.584	510,703
2024-06-12	0.488	0.528	0.473	0.510	0.510	199,855
2024-06-11	0.472	0.592	0.472	0.488	0.488	514,278
2024-06-10	0.510	0.516	0.491	0.492	0.492	59,756
2024-06-07	0.530	0.530	0.468	0.510	0.510	287,071
2024-06-05	0.570	0.596	0.530	0.530	0.530	189,461
2024-06-04	0.586	0.598	0.540	0.560	0.560	338,118
2024-06-03	0.650	0.690	0.550	0.570	0.570	669,156
2024-05-31	0.734	0.734	0.600	0.646	0.646	357,106
2024-05-30	0.728	0.800	0.666	0.748	0.748	283,640
2024-05-29	0.576	0.850	0.562	0.730	0.730	514,056
2024-05-28	0.718	0.738	0.504	0.576	0.576	538,808
2024-05-27	0.595	0.737	0.516	0.548	0.548	1,532,318

← NewerPage 10 of 21 · 1,259 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.