Smoltek Nanotech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 3.740 | 3.960 | 3.610 | 3.880 | 3.880 | 73,559 |
| 2023-06-12 | 4.000 | 4.000 | 3.740 | 3.740 | 3.740 | 46,360 |
| 2023-06-09 | 4.210 | 4.240 | 3.970 | 4.000 | 4.000 | 44,546 |
| 2023-06-08 | 4.160 | 4.210 | 4.120 | 4.120 | 4.120 | 13,347 |
| 2023-06-07 | 4.050 | 4.190 | 4.050 | 4.060 | 4.060 | 12,810 |
| 2023-06-05 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2023-06-02 | 4.040 | 4.180 | 4.000 | 4.180 | 4.180 | 57,697 |
| 2023-06-01 | 4.650 | 4.650 | 4.010 | 4.050 | 4.050 | 172,169 |
| 2023-05-31 | 4.950 | 4.960 | 4.650 | 4.650 | 4.650 | 38,377 |
| 2023-05-30 | 4.980 | 4.990 | 4.800 | 4.840 | 4.840 | 49,826 |
| 2023-05-29 | 4.860 | 5.000 | 4.800 | 4.980 | 4.980 | 58,116 |
| 2023-05-26 | 4.960 | 4.990 | 4.700 | 4.880 | 4.880 | 22,732 |
| 2023-05-25 | 5.180 | 5.180 | 4.900 | 4.970 | 4.970 | 28,213 |
| 2023-05-24 | 5.440 | 5.440 | 5.020 | 5.180 | 5.180 | 8,460 |
| 2023-05-23 | 5.440 | 5.500 | 5.300 | 5.400 | 5.400 | 36,156 |
| 2023-05-22 | 5.300 | 5.400 | 5.260 | 5.400 | 5.400 | 27,218 |
| 2023-05-19 | 5.500 | 5.600 | 5.460 | 5.580 | 5.580 | 26,787 |
| 2023-05-17 | 5.860 | 5.860 | 5.500 | 5.500 | 5.500 | 17,827 |
| 2023-05-16 | 5.920 | 5.920 | 5.760 | 5.860 | 5.860 | 21,956 |
| 2023-05-15 | 6.000 | 6.020 | 5.800 | 5.920 | 5.920 | 21,058 |
| 2023-05-12 | 5.820 | 6.000 | 5.740 | 6.000 | 6.000 | 24,422 |
| 2023-05-11 | 5.920 | 6.040 | 5.920 | 6.040 | 6.040 | 12,020 |
| 2023-05-10 | 6.040 | 6.040 | 5.840 | 5.940 | 5.940 | 6,875 |
| 2023-05-09 | 5.740 | 6.500 | 5.740 | 6.000 | 6.000 | 71,314 |
| 2023-05-08 | 5.800 | 5.800 | 5.680 | 5.760 | 5.760 | 8,966 |
| 2023-05-05 | 5.780 | 5.780 | 5.540 | 5.760 | 5.760 | 5,932 |
| 2023-05-04 | 5.980 | 5.980 | 5.580 | 5.780 | 5.780 | 8,200 |
| 2023-05-03 | 5.980 | 5.980 | 5.960 | 5.960 | 5.960 | 3,707 |
| 2023-05-02 | 6.200 | 6.200 | 5.920 | 5.980 | 5.980 | 5,788 |
| 2023-04-28 | 6.360 | 6.380 | 6.100 | 6.200 | 6.200 | 28,160 |
| 2023-04-27 | 6.280 | 6.280 | 6.080 | 6.260 | 6.260 | 2,289 |
| 2023-04-26 | 6.180 | 6.300 | 6.060 | 6.180 | 6.180 | 49,091 |
| 2023-04-25 | 5.920 | 6.100 | 5.740 | 6.100 | 6.100 | 22,640 |
| 2023-04-24 | 5.920 | 5.920 | 5.660 | 5.740 | 5.740 | 20,777 |
| 2023-04-21 | 5.960 | 5.960 | 5.820 | 5.940 | 5.940 | 2,009 |
| 2023-04-20 | 6.200 | 6.340 | 5.800 | 5.800 | 5.800 | 16,803 |
| 2023-04-19 | 5.800 | 6.360 | 5.800 | 6.060 | 6.060 | 31,859 |
| 2023-04-18 | 5.900 | 5.940 | 5.880 | 5.880 | 5.880 | 1,457 |
| 2023-04-17 | 5.880 | 5.880 | 5.740 | 5.840 | 5.840 | 9,421 |
| 2023-04-14 | 5.960 | 5.980 | 5.760 | 5.940 | 5.940 | 21,714 |
| 2023-04-13 | 5.860 | 6.000 | 5.840 | 5.840 | 5.840 | 7,852 |
| 2023-04-12 | 6.060 | 6.100 | 5.800 | 6.040 | 6.040 | 12,473 |
| 2023-04-11 | 6.100 | 6.100 | 5.940 | 6.100 | 6.100 | 14,410 |
| 2023-04-06 | 6.300 | 6.300 | 6.000 | 6.220 | 6.220 | 12,460 |
| 2023-04-05 | 6.580 | 6.580 | 6.300 | 6.300 | 6.300 | 8,091 |
| 2023-04-04 | 6.420 | 6.580 | 6.240 | 6.580 | 6.580 | 14,909 |
| 2023-04-03 | 6.500 | 6.500 | 6.220 | 6.440 | 6.440 | 2,420 |
| 2023-03-31 | 6.490 | 6.560 | 6.270 | 6.470 | 6.470 | 5,023 |
| 2023-03-30 | 6.790 | 6.850 | 6.400 | 6.560 | 6.560 | 20,688 |
| 2023-03-29 | 6.690 | 6.960 | 6.590 | 6.790 | 6.790 | 17,760 |
| 2023-03-28 | 6.640 | 6.710 | 6.550 | 6.700 | 6.700 | 13,132 |
| 2023-03-27 | 6.680 | 6.730 | 6.450 | 6.450 | 6.450 | 6,897 |
| 2023-03-24 | 6.690 | 6.880 | 6.480 | 6.500 | 6.500 | 42,743 |
| 2023-03-23 | 6.800 | 6.800 | 6.720 | 6.720 | 6.720 | 720 |
| 2023-03-22 | 6.440 | 7.280 | 6.440 | 6.620 | 6.620 | 26,796 |
| 2023-03-21 | 6.490 | 6.490 | 6.150 | 6.440 | 6.440 | 3,294 |
| 2023-03-20 | 6.140 | 8.000 | 6.100 | 6.510 | 6.510 | 73,841 |
| 2023-03-17 | 6.300 | 6.450 | 6.150 | 6.150 | 6.150 | 21,512 |
| 2023-03-16 | 6.040 | 6.450 | 6.040 | 6.200 | 6.200 | 16,383 |
| 2023-03-15 | 6.200 | 6.200 | 6.040 | 6.040 | 6.040 | 21,785 |
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.