Smoltek Nanotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	2.360	2.490	2.360	2.430	2.430	40,392
2023-11-28	2.500	2.500	2.360	2.360	2.360	16,366
2023-11-27	2.400	2.500	2.400	2.410	2.410	9,286
2023-11-24	2.390	2.430	2.390	2.400	2.400	29,318
2023-11-23	2.370	2.430	2.300	2.400	2.400	20,346
2023-11-22	2.450	2.510	2.320	2.390	2.390	42,215
2023-11-21	2.520	2.520	2.400	2.490	2.490	20,127
2023-11-20	2.510	2.530	2.500	2.530	2.530	9,063
2023-11-17	2.530	2.590	2.410	2.500	2.500	79,346
2023-11-16	2.530	2.550	2.460	2.530	2.530	23,106
2023-11-15	2.500	2.520	2.440	2.450	2.450	39,632
2023-11-14	2.460	2.530	2.460	2.530	2.530	15,768
2023-11-13	2.490	2.550	2.420	2.460	2.460	10,621
2023-11-10	2.550	2.600	2.490	2.540	2.540	25,877
2023-11-09	2.670	2.760	2.520	2.670	2.670	47,230
2023-11-08	2.510	2.770	2.510	2.610	2.610	13,270
2023-11-07	2.640	2.640	2.510	2.620	2.620	7,441
2023-11-06	2.540	2.680	2.470	2.630	2.630	16,954
2023-11-03	2.700	2.700	2.540	2.600	2.600	17,948
2023-11-02	2.710	2.800	2.620	2.690	2.690	13,301
2023-11-01	2.720	2.830	2.700	2.700	2.700	12,476
2023-10-31	2.510	2.700	2.510	2.600	2.600	29,359
2023-10-30	2.720	2.720	2.510	2.510	2.510	33,206
2023-10-27	2.600	2.990	2.600	2.720	2.720	19,115
2023-10-26	2.740	2.890	2.580	2.700	2.700	15,419
2023-10-25	2.890	2.890	2.730	2.740	2.740	7,045
2023-10-24	2.890	2.890	2.740	2.740	2.740	29,607
2023-10-23	2.850	2.890	2.690	2.740	2.740	6,695
2023-10-20	2.840	2.960	2.790	2.850	2.850	55,684
2023-10-19	2.750	3.000	2.660	2.910	2.910	84,543
2023-10-18	2.790	3.190	2.570	2.750	2.750	196,031
2023-10-17	2.380	2.800	2.370	2.800	2.800	102,836
2023-10-16	2.900	2.980	2.050	2.300	2.300	381,209
2023-10-13	2.700	3.080	2.700	2.900	2.900	80,210
2023-10-12	2.710	2.860	2.570	2.690	2.690	37,624
2023-10-11	2.720	2.860	2.690	2.700	2.700	62,898
2023-10-10	3.000	3.080	2.520	2.690	2.690	170,661
2023-10-09	3.380	3.430	3.000	3.000	3.000	127,661
2023-10-06	3.410	3.410	3.250	3.380	3.380	24,159
2023-10-05	3.380	3.450	3.270	3.410	3.410	40,327
2023-10-04	3.290	3.390	3.160	3.340	3.340	13,056
2023-10-03	3.440	3.500	3.210	3.290	3.290	58,032
2023-10-02	3.340	4.010	3.320	3.490	3.490	148,795
2023-09-29	2.890	3.500	2.880	3.290	3.290	71,289
2023-09-28	2.990	2.990	2.850	2.850	2.850	8,300
2023-09-27	2.920	2.970	2.870	2.870	2.870	36,004
2023-09-26	2.950	3.020	2.920	2.920	2.920	12,760
2023-09-25	3.050	3.050	2.950	3.040	3.040	32,769
2023-09-22	3.010	3.010	3.010	3.010	3.010	0
2023-09-21	3.010	3.180	3.000	3.010	3.010	73,758
2023-09-20	3.000	3.120	3.000	3.010	3.010	21,158
2023-09-19	3.080	3.090	3.000	3.000	3.000	16,228
2023-09-18	3.000	3.100	3.000	3.020	3.020	26,207
2023-09-15	2.950	3.040	2.900	2.950	2.950	5,341
2023-09-14	2.900	3.050	2.900	3.050	3.050	18,044
2023-09-13	3.050	3.050	2.910	2.910	2.910	5,773
2023-09-12	3.060	3.190	3.050	3.060	3.060	45,548
2023-09-11	3.060	3.200	3.060	3.160	3.160	11,720
2023-09-08	3.150	3.150	3.010	3.060	3.060	9,242
2023-09-07	3.290	3.290	3.010	3.050	3.050	17,777

← NewerPage 13 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.