Smoltek Nanotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	6.050	6.360	6.050	6.090	6.090	10,444
2023-03-13	6.150	6.270	6.040	6.140	6.140	31,216
2023-03-10	6.120	6.280	6.060	6.070	6.070	26,416
2023-03-09	6.000	6.510	5.960	6.190	6.190	31,815
2023-03-08	5.950	6.370	5.730	5.930	5.930	15,999
2023-03-07	6.060	6.130	5.800	5.930	5.930	37,516
2023-03-06	6.100	6.360	6.050	6.140	6.140	18,294
2023-03-03	6.230	6.370	6.090	6.170	6.170	5,378
2023-03-02	6.150	6.250	6.150	6.230	6.230	2,507
2023-03-01	6.110	6.320	6.110	6.300	6.300	5,491
2023-02-28	6.230	6.230	6.230	6.230	6.230	0
2023-02-27	6.240	6.300	6.030	6.230	6.230	9,871
2023-02-24	6.400	6.400	6.400	6.400	6.400	0
2023-02-23	6.400	6.400	6.400	6.400	6.400	0
2023-02-22	6.400	6.400	6.400	6.400	6.400	0
2023-02-21	6.520	6.520	6.400	6.400	6.400	430
2023-02-20	6.560	6.560	6.560	6.560	6.560	0
2023-02-17	6.560	6.560	6.560	6.560	6.560	0
2023-02-16	6.640	6.640	6.450	6.560	6.560	10,254
2023-02-15	6.590	6.600	6.500	6.590	6.590	11,657
2023-02-14	6.450	6.500	6.360	6.480	6.480	24,667
2023-02-13	6.700	6.700	6.450	6.450	6.450	2,602
2023-02-10	6.590	6.670	6.400	6.490	6.490	3,707
2023-02-09	6.400	6.400	6.400	6.400	6.400	0
2023-02-08	6.330	6.400	6.330	6.400	6.400	7,741
2023-02-07	6.490	6.490	6.300	6.330	6.330	8,633
2023-02-06	6.500	6.500	6.500	6.500	6.500	0
2023-02-03	6.640	6.650	6.500	6.500	6.500	9,954
2023-02-02	6.680	6.790	6.600	6.640	6.640	20,481
2023-02-01	7.100	7.100	6.750	6.800	6.800	16,453
2023-01-31	7.000	7.000	7.000	7.000	7.000	0
2023-01-30	6.770	7.190	6.700	7.000	7.000	33,808
2023-01-27	6.600	6.770	6.600	6.770	6.770	12,629
2023-01-26	6.600	6.750	6.540	6.540	6.540	13,399
2023-01-25	7.030	7.160	6.510	6.510	6.510	22,553
2023-01-24	7.030	7.040	7.000	7.030	7.030	2,003
2023-01-23	7.130	7.130	6.950	7.000	7.000	5,803
2023-01-20	6.910	7.100	6.910	7.030	7.030	16,248
2023-01-19	7.000	7.100	6.910	6.910	6.910	21,402
2023-01-18	7.080	7.080	7.080	7.080	7.080	0
2023-01-17	7.080	7.080	7.080	7.080	7.080	0
2023-01-16	7.030	7.100	6.810	7.080	7.080	30,729
2023-01-13	6.600	6.600	6.600	6.600	6.600	0
2023-01-12	6.600	6.740	6.540	6.600	6.600	12,158
2023-01-11	6.770	6.930	6.500	6.600	6.600	16,087
2023-01-10	6.650	7.180	6.650	6.770	6.770	21,238
2023-01-09	6.900	6.900	6.650	6.790	6.790	19,441
2023-01-05	6.910	6.910	6.910	6.910	6.910	0
2023-01-04	6.790	7.200	6.780	6.910	6.910	28,407
2023-01-03	6.800	6.800	6.600	6.770	6.770	13,079
2023-01-02	6.580	7.090	6.580	6.700	6.700	15,854
2022-12-30	6.500	6.500	6.500	6.500	6.500	0
2022-12-29	6.500	6.500	6.500	6.500	6.500	0
2022-12-28	6.450	6.560	6.450	6.500	6.500	16,805
2022-12-27	6.500	6.560	6.450	6.450	6.450	16,831
2022-12-23	6.550	6.550	6.550	6.550	6.550	0
2022-12-22	6.380	6.590	6.380	6.550	6.550	15,943
2022-12-21	6.430	6.590	6.380	6.380	6.380	15,857
2022-12-20	6.420	6.530	6.420	6.430	6.430	8,934
2022-12-19	6.700	6.700	6.700	6.700	6.700	0

← NewerPage 16 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.