Smoltek Nanotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	10.996	10.996	9.083	9.353	9.353	98,346
2022-09-22	18.262	18.262	10.242	10.996	10.996	147,337
2022-09-21	21.740	22.127	20.194	22.030	22.030	16,862
2022-09-20	22.707	22.707	21.064	21.740	21.740	11,826
2022-09-19	21.354	23.093	21.064	23.093	23.093	14,601
2022-09-16	22.078	22.078	21.161	21.740	21.740	8,227
2022-09-15	22.030	22.078	21.644	22.030	22.030	1,138
2022-09-14	21.547	21.982	21.547	21.934	21.934	1,878
2022-09-13	21.934	22.320	21.789	22.030	22.030	3,025
2022-09-12	22.223	22.610	22.223	22.465	22.465	2,140
2022-09-09	21.837	22.513	21.740	22.513	22.513	9,816
2022-09-08	22.030	22.513	21.885	21.885	21.885	3,577
2022-09-07	22.030	23.093	22.030	22.127	22.127	8,237
2022-09-06	23.480	23.480	21.934	22.948	22.948	6,326
2022-09-05	23.093	23.286	23.093	23.286	23.286	1,645
2022-09-02	23.190	23.190	22.610	22.996	22.996	3,005
2022-09-01	23.480	23.673	22.803	23.673	23.673	2,935
2022-08-31	23.093	23.963	22.417	23.480	23.480	6,175
2022-08-30	22.127	23.190	22.127	22.610	22.610	16,241
2022-08-29	22.465	23.093	22.030	22.127	22.127	5,821
2022-08-26	23.963	23.963	22.417	22.948	22.948	4,009
2022-08-25	22.803	23.673	22.803	23.286	23.286	6,569
2022-08-24	22.803	24.253	22.223	23.190	23.190	14,709
2022-08-23	22.996	24.204	22.223	23.383	23.383	14,568
2022-08-22	23.818	23.963	22.803	23.335	23.335	14,727
2022-08-19	26.427	27.055	23.190	25.267	25.267	19,122
2022-08-18	22.030	28.890	22.030	25.847	25.847	62,277
2022-08-17	22.320	22.900	22.078	22.175	22.175	5,613
2022-08-16	22.417	23.141	22.320	22.707	22.707	6,392
2022-08-15	22.223	23.335	22.223	23.335	23.335	7,701
2022-08-12	22.755	23.190	22.320	22.948	22.948	4,896
2022-08-11	22.078	22.803	22.030	22.755	22.755	2,784
2022-08-10	22.465	22.803	22.030	22.417	22.417	3,784
2022-08-09	22.610	22.996	22.223	22.465	22.465	1,834
2022-08-08	22.610	22.803	21.934	22.803	22.803	12,103
2022-08-05	22.513	22.996	21.837	22.610	22.610	3,125
2022-08-04	22.948	22.996	21.934	22.996	22.996	4,814
2022-08-03	22.707	22.948	21.740	22.948	22.948	9,953
2022-08-02	22.707	22.900	21.644	22.707	22.707	4,515
2022-08-01	21.837	23.383	21.837	22.707	22.707	6,645
2022-07-29	21.547	25.122	21.257	22.465	22.465	12,355
2022-07-28	21.257	21.837	20.871	21.740	21.740	3,454
2022-07-27	21.161	21.547	21.112	21.547	21.547	2,746
2022-07-26	21.547	21.547	20.291	21.257	21.257	10,527
2022-07-25	22.030	22.030	21.064	21.547	21.547	6,128
2022-07-22	21.450	21.837	21.354	21.837	21.837	2,392
2022-07-21	21.740	22.223	21.257	21.450	21.450	3,722
2022-07-20	21.644	22.223	21.257	21.644	21.644	5,993
2022-07-19	21.016	21.837	21.016	21.644	21.644	7,993
2022-07-18	20.677	22.223	20.677	21.740	21.740	6,144
2022-07-15	21.064	21.595	19.856	20.484	20.484	11,790
2022-07-14	22.417	22.417	21.257	21.595	21.595	13,536
2022-07-13	21.257	22.755	21.257	22.465	22.465	21,157
2022-07-12	21.402	22.513	20.871	21.644	21.644	3,214
2022-07-11	22.417	22.610	21.257	21.934	21.934	9,914
2022-07-08	22.755	23.093	22.417	22.803	22.803	1,578
2022-07-07	22.223	23.335	22.223	22.755	22.755	8,822
2022-07-06	21.595	22.417	21.595	22.223	22.223	10,116
2022-07-05	21.789	21.934	20.967	21.547	21.547	8,362
2022-07-04	23.866	23.866	21.740	21.934	21.934	16,481

← NewerPage 18 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.