Smoltek Nanotech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 4.400 | 4.990 | 4.400 | 4.700 | 4.700 | 103,508 |
| 2024-02-23 | 4.380 | 4.500 | 4.110 | 4.400 | 4.400 | 134,469 |
| 2024-02-22 | 4.300 | 4.690 | 4.120 | 4.270 | 4.270 | 129,158 |
| 2024-02-21 | 3.990 | 4.500 | 3.990 | 4.310 | 4.310 | 173,137 |
| 2024-02-20 | 4.080 | 4.130 | 3.980 | 4.040 | 4.040 | 88,850 |
| 2024-02-19 | 4.040 | 4.040 | 3.910 | 3.990 | 3.990 | 66,970 |
| 2024-02-16 | 4.110 | 4.110 | 3.920 | 4.040 | 4.040 | 35,477 |
| 2024-02-15 | 4.050 | 4.120 | 3.850 | 4.120 | 4.120 | 83,574 |
| 2024-02-14 | 3.760 | 4.110 | 3.760 | 4.000 | 4.000 | 156,460 |
| 2024-02-13 | 3.870 | 4.000 | 3.630 | 3.990 | 3.990 | 104,947 |
| 2024-02-12 | 4.150 | 4.150 | 3.790 | 3.870 | 3.870 | 70,003 |
| 2024-02-09 | 3.610 | 4.180 | 3.490 | 4.040 | 4.040 | 205,257 |
| 2024-02-08 | 3.600 | 3.600 | 3.280 | 3.490 | 3.490 | 620,977 |
| 2024-02-07 | 3.780 | 3.780 | 3.480 | 3.600 | 3.600 | 139,417 |
| 2024-02-06 | 3.830 | 3.950 | 3.570 | 3.780 | 3.780 | 31,548 |
| 2024-02-05 | 3.950 | 3.990 | 3.820 | 3.820 | 3.820 | 22,074 |
| 2024-02-02 | 3.900 | 4.520 | 3.680 | 3.950 | 3.950 | 61,002 |
| 2024-02-01 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 1,500 |
| 2024-01-31 | 4.200 | 4.200 | 3.810 | 3.970 | 3.970 | 110,890 |
| 2024-01-30 | 4.360 | 4.390 | 4.150 | 4.200 | 4.200 | 52,493 |
| 2024-01-29 | 4.440 | 4.500 | 4.360 | 4.360 | 4.360 | 43,609 |
| 2024-01-26 | 4.490 | 4.490 | 4.330 | 4.440 | 4.440 | 28,098 |
| 2024-01-25 | 4.510 | 4.510 | 4.330 | 4.500 | 4.500 | 40,702 |
| 2024-01-24 | 4.610 | 4.710 | 4.390 | 4.400 | 4.400 | 50,310 |
| 2024-01-23 | 4.610 | 4.800 | 4.610 | 4.610 | 4.610 | 68,460 |
| 2024-01-22 | 4.780 | 4.780 | 4.610 | 4.610 | 4.610 | 19,260 |
| 2024-01-19 | 4.930 | 4.960 | 4.610 | 4.780 | 4.780 | 34,177 |
| 2024-01-18 | 4.940 | 4.940 | 4.840 | 4.920 | 4.920 | 24,173 |
| 2024-01-17 | 5.000 | 5.160 | 4.770 | 4.960 | 4.960 | 61,015 |
| 2024-01-16 | 4.950 | 5.200 | 4.680 | 4.990 | 4.990 | 82,100 |
| 2024-01-15 | 4.740 | 5.000 | 4.550 | 4.950 | 4.950 | 79,199 |
| 2024-01-12 | 4.850 | 5.000 | 4.770 | 4.780 | 4.780 | 29,766 |
| 2024-01-11 | 4.830 | 5.300 | 4.710 | 4.850 | 4.850 | 161,398 |
| 2024-01-10 | 4.700 | 4.830 | 4.600 | 4.830 | 4.830 | 100,341 |
| 2024-01-09 | 4.770 | 4.830 | 4.500 | 4.700 | 4.700 | 83,519 |
| 2024-01-08 | 4.680 | 4.830 | 4.600 | 4.760 | 4.760 | 154,520 |
| 2024-01-05 | 4.700 | 4.710 | 4.310 | 4.680 | 4.680 | 38,085 |
| 2024-01-04 | 4.920 | 4.980 | 4.570 | 4.700 | 4.700 | 287,975 |
| 2024-01-03 | 5.140 | 5.240 | 4.800 | 4.920 | 4.920 | 146,235 |
| 2024-01-02 | 5.020 | 5.160 | 4.920 | 5.000 | 5.000 | 70,175 |
| 2023-12-29 | 4.670 | 5.400 | 4.520 | 5.080 | 5.080 | 152,365 |
| 2023-12-28 | 4.750 | 4.750 | 4.400 | 4.670 | 4.670 | 75,909 |
| 2023-12-27 | 4.570 | 4.740 | 4.400 | 4.700 | 4.700 | 102,147 |
| 2023-12-22 | 4.770 | 4.800 | 4.200 | 4.570 | 4.570 | 196,021 |
| 2023-12-21 | 5.420 | 5.760 | 3.760 | 4.800 | 4.800 | 829,469 |
| 2023-12-20 | 5.000 | 5.800 | 4.920 | 5.280 | 5.280 | 156,260 |
| 2023-12-19 | 5.000 | 5.000 | 4.700 | 4.920 | 4.920 | 9,965 |
| 2023-12-18 | 4.690 | 5.000 | 4.620 | 4.950 | 4.950 | 45,506 |
| 2023-12-15 | 6.860 | 6.860 | 4.280 | 4.620 | 4.620 | 342,582 |
| 2023-12-14 | 7.720 | 7.780 | 6.620 | 6.880 | 6.880 | 225,572 |
| 2023-12-13 | 8.060 | 8.480 | 6.500 | 7.780 | 7.780 | 256,523 |
| 2023-12-12 | 5.800 | 8.260 | 5.380 | 8.020 | 8.020 | 1,219,719 |
| 2023-12-11 | 3.490 | 6.200 | 3.450 | 6.200 | 6.200 | 518,097 |
| 2023-12-08 | 3.170 | 3.590 | 2.920 | 3.390 | 3.390 | 205,749 |
| 2023-12-07 | 2.980 | 4.000 | 2.830 | 3.150 | 3.150 | 401,173 |
| 2023-12-06 | 2.220 | 2.340 | 2.200 | 2.340 | 2.340 | 74,420 |
| 2023-12-05 | 2.320 | 2.320 | 2.200 | 2.220 | 2.220 | 19,389 |
| 2023-12-04 | 2.280 | 2.380 | 2.110 | 2.330 | 2.330 | 22,259 |
| 2023-12-01 | 2.340 | 2.430 | 2.310 | 2.350 | 2.350 | 20,616 |
| 2023-11-30 | 2.440 | 2.440 | 2.300 | 2.340 | 2.340 | 39,231 |
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.