Smoltek Nanotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	22.707	24.108	21.354	24.059	24.059	23,142
2022-06-30	25.412	25.605	22.707	22.707	22.707	23,756
2022-06-29	26.813	29.663	23.286	24.446	24.446	60,546
2022-06-28	27.055	27.924	25.605	26.813	26.813	15,173
2022-06-27	23.190	28.504	23.190	26.958	26.958	33,159
2022-06-23	23.286	24.108	23.141	23.141	23.141	4,246
2022-06-22	25.219	25.219	22.562	23.093	23.093	10,870
2022-06-21	25.798	25.798	24.156	24.253	24.253	3,826
2022-06-20	23.286	27.924	23.286	25.122	25.122	12,035
2022-06-17	23.286	24.253	22.030	23.963	23.963	4,249
2022-06-16	24.349	25.219	23.141	23.141	23.141	11,170
2022-06-15	23.431	24.349	23.431	24.349	24.349	2,002
2022-06-14	24.108	24.446	23.576	24.349	24.349	7,315
2022-06-13	23.190	24.446	23.190	24.156	24.156	9,469
2022-06-10	23.673	24.397	23.673	23.866	23.866	11,667
2022-06-09	23.286	23.866	23.093	23.480	23.480	5,300
2022-06-08	22.223	23.190	22.223	23.093	23.093	8,606
2022-06-07	22.803	23.093	22.707	22.948	22.948	2,381
2022-06-03	22.996	25.025	22.223	22.417	22.417	27,864
2022-06-02	23.721	24.156	23.190	23.769	23.769	7,634
2022-06-01	24.446	24.446	23.673	24.059	24.059	5,481
2022-05-31	25.074	25.074	23.673	24.349	24.349	8,668
2022-05-30	22.223	26.475	22.223	25.074	25.074	40,758
2022-05-27	20.774	25.122	20.774	22.658	22.658	17,466
2022-05-25	20.581	20.774	19.953	20.629	20.629	4,319
2022-05-24	20.774	21.595	20.291	20.484	20.484	7,555
2022-05-23	20.774	21.740	20.001	20.774	20.774	10,059
2022-05-20	21.257	21.257	19.325	20.774	20.774	46,657
2022-05-19	21.354	22.127	20.194	21.257	21.257	23,929
2022-05-18	22.851	23.624	22.127	22.127	22.127	25,243
2022-05-17	22.320	24.736	21.837	22.417	22.417	16,510
2022-05-16	22.900	22.900	22.223	22.417	22.417	8,699
2022-05-13	22.320	23.190	21.740	22.707	22.707	32,648
2022-05-12	24.156	24.156	21.305	22.127	22.127	18,930
2022-05-11	23.673	24.929	22.900	24.156	24.156	13,928
2022-05-10	23.769	25.122	22.513	23.528	23.528	13,898
2022-05-09	23.769	25.122	22.320	23.673	23.673	34,369
2022-05-06	24.156	24.639	21.740	23.963	23.963	97,401
2022-05-05	36.137	36.717	23.238	23.238	23.238	136,071
2022-05-04	35.751	36.475	33.142	36.475	36.475	16,870
2022-05-03	34.688	37.152	34.688	35.944	35.944	27,024
2022-05-02	33.480	37.490	32.369	34.688	34.688	32,052
2022-04-29	29.567	35.364	28.407	32.852	32.852	42,028
2022-04-28	30.920	30.920	28.649	29.567	29.567	14,125
2022-04-27	31.692	31.692	28.987	29.760	29.760	19,329
2022-04-26	31.451	31.548	29.615	31.451	31.451	11,692
2022-04-25	31.886	31.886	30.436	31.644	31.644	15,195
2022-04-22	33.673	33.673	30.968	31.886	31.886	14,134
2022-04-21	34.736	35.557	32.224	33.673	33.673	24,416
2022-04-20	33.818	34.011	32.852	33.335	33.335	13,878
2022-04-19	35.751	35.751	33.094	34.978	34.978	39,541
2022-04-14	36.330	37.393	33.963	35.268	35.268	26,016
2022-04-13	35.751	37.683	35.654	36.282	36.282	32,374
2022-04-12	35.557	35.654	34.929	35.509	35.509	4,208
2022-04-11	35.751	36.524	35.123	35.944	35.944	6,388
2022-04-08	35.461	36.137	34.301	35.123	35.123	12,372
2022-04-07	35.654	36.041	34.446	35.461	35.461	9,613
2022-04-06	35.074	35.751	34.301	34.784	34.784	18,946
2022-04-05	35.751	36.137	34.205	35.316	35.316	19,925
2022-04-04	34.205	36.524	34.205	35.751	35.751	17,014

← NewerPage 19 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.