Smoltek Nanotech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 0.423 | 0.656 | 0.403 | 0.570 | 0.570 | 1,760,081 |
| 2024-05-23 | 0.404 | 0.463 | 0.375 | 0.411 | 0.411 | 491,306 |
| 2024-05-22 | 0.589 | 0.705 | 0.382 | 0.405 | 0.405 | 2,083,657 |
| 2024-05-21 | 0.484 | 0.501 | 0.476 | 0.484 | 0.484 | 62,563 |
| 2024-05-20 | 0.505 | 0.505 | 0.481 | 0.484 | 0.484 | 63,732 |
| 2024-05-17 | 0.740 | 0.760 | 0.690 | 0.712 | 0.712 | 183,751 |
| 2024-05-16 | 0.700 | 0.800 | 0.700 | 0.764 | 0.764 | 131,946 |
| 2024-05-15 | 0.706 | 0.730 | 0.694 | 0.700 | 0.700 | 108,534 |
| 2024-05-14 | 0.700 | 0.730 | 0.668 | 0.700 | 0.700 | 380,670 |
| 2024-05-13 | 0.728 | 0.750 | 0.672 | 0.700 | 0.700 | 183,895 |
| 2024-05-10 | 0.876 | 0.876 | 0.710 | 0.714 | 0.714 | 840,764 |
| 2024-05-08 | 0.842 | 0.888 | 0.842 | 0.852 | 0.852 | 62,974 |
| 2024-05-07 | 0.958 | 0.958 | 0.780 | 0.842 | 0.842 | 469,915 |
| 2024-05-06 | 1.130 | 1.190 | 0.900 | 0.958 | 0.958 | 431,124 |
| 2024-05-03 | 0.888 | 1.250 | 0.886 | 1.100 | 1.100 | 647,264 |
| 2024-05-02 | 0.730 | 0.960 | 0.730 | 0.864 | 0.864 | 588,312 |
| 2024-04-30 | 0.716 | 0.740 | 0.682 | 0.726 | 0.726 | 147,779 |
| 2024-04-29 | 0.646 | 0.714 | 0.640 | 0.714 | 0.714 | 174,125 |
| 2024-04-26 | 0.600 | 0.646 | 0.600 | 0.640 | 0.640 | 253,052 |
| 2024-04-25 | 0.618 | 0.654 | 0.590 | 0.600 | 0.600 | 461,661 |
| 2024-04-24 | 0.674 | 0.700 | 0.580 | 0.618 | 0.618 | 844,798 |
| 2024-04-23 | 0.770 | 0.868 | 0.600 | 0.674 | 0.674 | 1,227,198 |
| 2024-04-22 | 0.910 | 0.948 | 0.800 | 0.800 | 0.800 | 1,229,030 |
| 2024-04-19 | 0.940 | 0.940 | 0.892 | 0.910 | 0.910 | 96,730 |
| 2024-04-18 | 0.942 | 0.948 | 0.902 | 0.938 | 0.938 | 67,812 |
| 2024-04-17 | 0.956 | 0.956 | 0.914 | 0.942 | 0.942 | 64,430 |
| 2024-04-16 | 0.990 | 1.000 | 0.926 | 0.940 | 0.940 | 189,965 |
| 2024-04-15 | 1.005 | 1.005 | 0.910 | 0.990 | 0.990 | 312,303 |
| 2024-04-12 | 0.866 | 1.200 | 0.822 | 0.970 | 0.970 | 1,035,727 |
| 2024-04-11 | 0.878 | 0.878 | 0.782 | 0.866 | 0.866 | 972,353 |
| 2024-04-10 | 0.892 | 0.900 | 0.864 | 0.878 | 0.878 | 130,664 |
| 2024-04-09 | 0.940 | 0.940 | 0.880 | 0.924 | 0.924 | 172,028 |
| 2024-04-08 | 1.000 | 1.000 | 0.872 | 0.932 | 0.932 | 490,013 |
| 2024-04-05 | 1.070 | 1.070 | 0.950 | 1.000 | 1.000 | 445,353 |
| 2024-04-04 | 1.150 | 1.165 | 0.946 | 1.030 | 1.030 | 1,478,993 |
| 2024-04-03 | 1.240 | 1.335 | 1.050 | 1.120 | 1.120 | 2,110,658 |
| 2024-04-02 | 0.928 | 1.330 | 0.928 | 1.200 | 1.200 | 3,252,651 |
| 2024-03-28 | 1.070 | 1.120 | 0.870 | 0.912 | 0.912 | 2,263,513 |
| 2024-03-27 | 1.370 | 1.370 | 1.030 | 1.070 | 1.070 | 3,608,687 |
| 2024-03-26 | 4.930 | 4.930 | 1.100 | 1.350 | 1.350 | 7,056,653 |
| 2024-03-25 | 4.620 | 4.990 | 4.620 | 4.930 | 4.930 | 89,636 |
| 2024-03-22 | 4.600 | 4.660 | 4.500 | 4.640 | 4.640 | 27,122 |
| 2024-03-21 | 4.870 | 4.870 | 4.550 | 4.600 | 4.600 | 43,404 |
| 2024-03-20 | 4.890 | 4.890 | 4.650 | 4.870 | 4.870 | 14,463 |
| 2024-03-19 | 4.630 | 4.880 | 4.620 | 4.810 | 4.810 | 140,229 |
| 2024-03-18 | 4.680 | 4.750 | 4.500 | 4.580 | 4.580 | 70,321 |
| 2024-03-15 | 4.700 | 4.820 | 4.560 | 4.680 | 4.680 | 113,685 |
| 2024-03-14 | 4.630 | 5.060 | 4.550 | 4.700 | 4.700 | 132,431 |
| 2024-03-13 | 4.500 | 4.600 | 4.340 | 4.600 | 4.600 | 24,806 |
| 2024-03-12 | 4.390 | 4.480 | 4.390 | 4.480 | 4.480 | 24,191 |
| 2024-03-11 | 4.350 | 4.700 | 4.220 | 4.390 | 4.390 | 78,988 |
| 2024-03-08 | 4.360 | 4.580 | 4.240 | 4.380 | 4.380 | 188,898 |
| 2024-03-07 | 4.250 | 4.350 | 4.170 | 4.230 | 4.230 | 71,536 |
| 2024-03-06 | 4.520 | 4.520 | 4.160 | 4.250 | 4.250 | 65,647 |
| 2024-03-05 | 4.390 | 4.600 | 4.360 | 4.470 | 4.470 | 98,170 |
| 2024-03-04 | 4.350 | 4.580 | 4.330 | 4.390 | 4.390 | 137,100 |
| 2024-03-01 | 4.600 | 4.600 | 4.350 | 4.350 | 4.350 | 81,937 |
| 2024-02-29 | 4.600 | 4.700 | 4.370 | 4.490 | 4.490 | 73,750 |
| 2024-02-28 | 4.700 | 4.700 | 4.340 | 4.580 | 4.580 | 77,623 |
| 2024-02-27 | 4.830 | 4.830 | 4.550 | 4.700 | 4.700 | 76,386 |
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.