Smoltek Nanotech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 3.170 | 3.300 | 3.160 | 3.260 | 3.260 | 10,360 |
| 2023-09-05 | 3.160 | 3.290 | 3.160 | 3.170 | 3.170 | 60,703 |
| 2023-09-04 | 3.160 | 3.280 | 3.160 | 3.160 | 3.160 | 3,403 |
| 2023-09-01 | 3.250 | 3.280 | 3.160 | 3.270 | 3.270 | 1,410 |
| 2023-08-31 | 3.220 | 3.370 | 3.180 | 3.220 | 3.220 | 32,106 |
| 2023-08-30 | 3.320 | 3.340 | 3.180 | 3.220 | 3.220 | 33,897 |
| 2023-08-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2023-08-28 | 3.170 | 3.360 | 3.080 | 3.360 | 3.360 | 15,989 |
| 2023-08-25 | 3.090 | 3.190 | 2.890 | 3.190 | 3.190 | 175,427 |
| 2023-08-24 | 3.120 | 3.360 | 3.040 | 3.140 | 3.140 | 59,999 |
| 2023-08-23 | 3.500 | 3.610 | 3.150 | 3.180 | 3.180 | 62,501 |
| 2023-08-22 | 3.410 | 3.590 | 3.400 | 3.580 | 3.580 | 25,696 |
| 2023-08-21 | 3.270 | 3.600 | 3.120 | 3.550 | 3.550 | 50,373 |
| 2023-08-18 | 3.120 | 3.970 | 3.120 | 3.290 | 3.290 | 82,813 |
| 2023-08-17 | 3.170 | 3.220 | 3.140 | 3.140 | 3.140 | 5,465 |
| 2023-08-16 | 3.120 | 3.260 | 3.110 | 3.170 | 3.170 | 22,550 |
| 2023-08-15 | 3.250 | 3.250 | 3.020 | 3.160 | 3.160 | 26,219 |
| 2023-08-14 | 3.280 | 3.280 | 3.030 | 3.250 | 3.250 | 45,103 |
| 2023-08-11 | 3.530 | 3.530 | 3.210 | 3.280 | 3.280 | 36,426 |
| 2023-08-10 | 3.510 | 3.570 | 3.470 | 3.570 | 3.570 | 1,520 |
| 2023-08-09 | 3.700 | 3.700 | 3.460 | 3.510 | 3.510 | 19,680 |
| 2023-08-08 | 3.820 | 3.820 | 3.670 | 3.670 | 3.670 | 23,451 |
| 2023-08-07 | 3.650 | 3.790 | 3.600 | 3.770 | 3.770 | 29,980 |
| 2023-08-04 | 3.600 | 3.660 | 3.550 | 3.650 | 3.650 | 36,104 |
| 2023-08-03 | 3.660 | 3.660 | 3.550 | 3.580 | 3.580 | 7,255 |
| 2023-08-02 | 3.540 | 3.650 | 3.510 | 3.580 | 3.580 | 28,393 |
| 2023-08-01 | 3.560 | 3.590 | 3.410 | 3.410 | 3.410 | 27,587 |
| 2023-07-31 | 3.450 | 3.560 | 3.450 | 3.560 | 3.560 | 7,423 |
| 2023-07-28 | 3.520 | 3.520 | 3.450 | 3.450 | 3.450 | 7,836 |
| 2023-07-27 | 3.510 | 3.560 | 3.360 | 3.550 | 3.550 | 44,804 |
| 2023-07-26 | 3.510 | 3.580 | 3.470 | 3.510 | 3.510 | 38,258 |
| 2023-07-25 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 14,738 |
| 2023-07-24 | 3.600 | 3.600 | 3.470 | 3.470 | 3.470 | 8,667 |
| 2023-07-21 | 3.490 | 3.590 | 3.420 | 3.590 | 3.590 | 14,861 |
| 2023-07-20 | 3.490 | 3.490 | 3.340 | 3.490 | 3.490 | 29,016 |
| 2023-07-19 | 3.390 | 3.400 | 3.210 | 3.380 | 3.380 | 45,944 |
| 2023-07-18 | 3.310 | 3.390 | 3.310 | 3.390 | 3.390 | 23,812 |
| 2023-07-17 | 3.380 | 3.390 | 3.310 | 3.310 | 3.310 | 16,304 |
| 2023-07-14 | 3.360 | 3.560 | 3.310 | 3.360 | 3.360 | 55,177 |
| 2023-07-13 | 3.310 | 3.340 | 3.310 | 3.310 | 3.310 | 20,598 |
| 2023-07-12 | 3.220 | 3.350 | 3.190 | 3.240 | 3.240 | 56,288 |
| 2023-07-11 | 3.450 | 3.450 | 3.210 | 3.290 | 3.290 | 90,251 |
| 2023-07-10 | 3.450 | 3.550 | 3.210 | 3.450 | 3.450 | 56,941 |
| 2023-07-07 | 3.550 | 3.550 | 3.450 | 3.450 | 3.450 | 32,261 |
| 2023-07-06 | 3.550 | 3.600 | 3.490 | 3.520 | 3.520 | 44,153 |
| 2023-07-05 | 3.600 | 3.600 | 3.490 | 3.490 | 3.490 | 15,776 |
| 2023-07-04 | 3.700 | 3.700 | 3.560 | 3.600 | 3.600 | 32,912 |
| 2023-07-03 | 3.700 | 3.700 | 3.640 | 3.700 | 3.700 | 64,580 |
| 2023-06-30 | 3.500 | 3.690 | 3.500 | 3.630 | 3.630 | 14,416 |
| 2023-06-29 | 3.700 | 3.830 | 3.480 | 3.500 | 3.500 | 108,383 |
| 2023-06-28 | 3.790 | 3.790 | 3.710 | 3.710 | 3.710 | 8,880 |
| 2023-06-27 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 250 |
| 2023-06-26 | 3.720 | 3.800 | 3.540 | 3.800 | 3.800 | 26,647 |
| 2023-06-22 | 3.700 | 4.210 | 3.560 | 3.720 | 3.720 | 58,644 |
| 2023-06-21 | 3.610 | 3.800 | 3.600 | 3.700 | 3.700 | 24,581 |
| 2023-06-20 | 3.750 | 3.750 | 3.620 | 3.750 | 3.750 | 23,870 |
| 2023-06-19 | 3.840 | 3.840 | 3.640 | 3.740 | 3.740 | 13,579 |
| 2023-06-16 | 3.840 | 3.840 | 3.740 | 3.840 | 3.840 | 29,156 |
| 2023-06-15 | 3.850 | 3.950 | 3.740 | 3.750 | 3.750 | 33,827 |
| 2023-06-14 | 3.890 | 3.950 | 3.800 | 3.800 | 3.800 | 15,517 |
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.