Smoltek Nanotech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 6.510 | 6.750 | 6.200 | 6.700 | 6.700 | 53,260 |
| 2022-12-15 | 6.950 | 6.970 | 6.500 | 6.750 | 6.750 | 57,583 |
| 2022-12-14 | 7.100 | 7.140 | 6.950 | 6.990 | 6.990 | 19,110 |
| 2022-12-13 | 7.390 | 7.390 | 7.080 | 7.080 | 7.080 | 41,039 |
| 2022-12-12 | 7.440 | 7.450 | 7.210 | 7.210 | 7.210 | 13,722 |
| 2022-12-09 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-12-08 | 7.600 | 7.730 | 7.150 | 7.400 | 7.400 | 94,961 |
| 2022-12-07 | 7.750 | 7.980 | 7.670 | 7.920 | 7.920 | 4,203 |
| 2022-12-06 | 7.720 | 8.000 | 7.720 | 8.000 | 8.000 | 26,891 |
| 2022-12-05 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-12-02 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-12-01 | 9.000 | 9.000 | 8.000 | 8.150 | 8.150 | 26,339 |
| 2022-11-30 | 8.400 | 9.030 | 8.400 | 8.670 | 8.670 | 3,557 |
| 2022-11-29 | 8.500 | 8.500 | 8.400 | 8.500 | 8.500 | 2,953 |
| 2022-11-28 | 8.610 | 8.990 | 8.500 | 8.500 | 8.500 | 18,222 |
| 2022-11-25 | 8.900 | 9.000 | 8.550 | 8.610 | 8.610 | 15,312 |
| 2022-11-24 | 8.800 | 9.050 | 8.550 | 8.900 | 8.900 | 15,169 |
| 2022-11-23 | 8.520 | 8.750 | 8.520 | 8.700 | 8.700 | 5,665 |
| 2022-11-22 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2022-11-21 | 8.300 | 8.700 | 8.020 | 8.700 | 8.700 | 20,317 |
| 2022-11-18 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2022-11-17 | 9.600 | 9.600 | 9.000 | 9.030 | 9.030 | 13,500 |
| 2022-11-16 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2022-11-15 | 9.150 | 9.500 | 8.930 | 9.440 | 9.440 | 33,326 |
| 2022-11-14 | 8.810 | 9.400 | 8.700 | 9.090 | 9.090 | 49,712 |
| 2022-11-11 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2022-11-10 | 8.530 | 8.730 | 8.530 | 8.720 | 8.720 | 26,900 |
| 2022-11-09 | 8.750 | 8.800 | 8.500 | 8.500 | 8.500 | 112,943 |
| 2022-11-08 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2022-11-07 | 9.000 | 9.000 | 8.790 | 8.820 | 8.820 | 48,660 |
| 2022-11-04 | 9.000 | 9.000 | 8.720 | 8.990 | 8.990 | 12,400 |
| 2022-11-03 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-11-02 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-11-01 | 9.000 | 9.180 | 8.900 | 9.000 | 9.000 | 10,684 |
| 2022-10-31 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2022-10-28 | 9.450 | 9.450 | 9.020 | 9.060 | 9.060 | 26,364 |
| 2022-10-27 | 9.266 | 9.469 | 9.063 | 9.411 | 9.411 | 15,452 |
| 2022-10-26 | 9.469 | 9.662 | 8.996 | 9.083 | 9.083 | 17,520 |
| 2022-10-25 | 9.459 | 9.469 | 9.092 | 9.469 | 9.469 | 6,701 |
| 2022-10-24 | 9.662 | 9.894 | 9.276 | 9.469 | 9.469 | 10,866 |
| 2022-10-21 | 9.179 | 10.049 | 8.986 | 9.662 | 9.662 | 29,186 |
| 2022-10-20 | 9.266 | 9.556 | 8.909 | 9.131 | 9.131 | 23,457 |
| 2022-10-19 | 9.034 | 9.836 | 8.947 | 9.643 | 9.643 | 18,560 |
| 2022-10-18 | 9.034 | 9.373 | 9.034 | 9.034 | 9.034 | 15,551 |
| 2022-10-17 | 9.373 | 9.430 | 8.938 | 8.967 | 8.967 | 10,062 |
| 2022-10-14 | 9.469 | 9.682 | 8.899 | 9.440 | 9.440 | 12,346 |
| 2022-10-13 | 9.228 | 10.049 | 9.228 | 9.498 | 9.498 | 5,936 |
| 2022-10-12 | 9.237 | 9.373 | 8.851 | 9.083 | 9.083 | 15,137 |
| 2022-10-11 | 10.145 | 10.145 | 9.131 | 9.237 | 9.237 | 52,365 |
| 2022-10-10 | 9.991 | 10.300 | 9.991 | 10.145 | 10.145 | 8,154 |
| 2022-10-07 | 9.595 | 12.542 | 9.315 | 9.991 | 9.991 | 89,202 |
| 2022-10-06 | 9.836 | 9.856 | 9.295 | 9.295 | 9.295 | 6,465 |
| 2022-10-05 | 9.566 | 9.856 | 9.286 | 9.479 | 9.479 | 6,176 |
| 2022-10-04 | 9.160 | 10.223 | 9.141 | 9.662 | 9.662 | 11,317 |
| 2022-10-03 | 9.324 | 9.353 | 9.257 | 9.353 | 9.353 | 11,382 |
| 2022-09-30 | 8.889 | 9.315 | 8.715 | 9.315 | 9.315 | 10,301 |
| 2022-09-29 | 8.677 | 8.889 | 8.677 | 8.889 | 8.889 | 17,669 |
| 2022-09-28 | 9.044 | 9.044 | 8.406 | 8.735 | 8.735 | 23,795 |
| 2022-09-27 | 9.170 | 9.257 | 8.715 | 9.034 | 9.034 | 27,695 |
| 2022-09-26 | 9.662 | 10.049 | 9.179 | 9.179 | 9.179 | 54,630 |
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.