Smoltek Nanotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.645	1.650	1.535	1.535	1.535	2,445,274
2026-07-23	1.750	1.750	1.550	1.650	1.650	4,680,196
2026-07-22	1.900	1.950	1.790	1.810	1.810	780,561
2026-07-21	1.895	1.970	1.850	1.900	1.900	726,676
2026-07-20	2.000	2.000	1.895	1.960	1.960	570,306
2026-07-17	1.950	1.980	1.855	1.900	1.900	506,549
2026-07-16	2.000	2.100	1.750	1.940	1.940	1,146,030
2026-07-15	2.000	2.040	1.830	1.900	1.900	1,480,322
2026-07-14	2.080	2.180	1.950	2.000	2.000	1,036,609
2026-07-13	2.010	2.340	2.010	2.070	2.070	1,297,868
2026-07-10	2.120	2.150	2.000	2.030	2.030	690,976
2026-07-09	2.080	2.120	1.970	2.120	2.120	564,687
2026-07-08	2.090	2.120	1.900	2.050	2.050	939,096
2026-07-07	2.100	2.190	2.000	2.050	2.050	1,113,249
2026-07-06	2.060	2.190	2.000	2.060	2.060	852,401
2026-07-03	2.100	2.390	2.080	2.110	2.110	1,090,732
2026-07-02	2.420	2.480	2.130	2.130	2.130	1,925,282
2026-07-01	2.560	2.690	2.270	2.400	2.400	2,057,589
2026-06-30	2.560	2.600	2.410	2.560	2.560	567,132
2026-06-29	2.650	3.340	2.500	2.500	2.500	2,638,802
2026-06-26	2.490	2.920	2.350	2.500	2.500	1,433,078
2026-06-25	2.880	2.880	2.430	2.490	2.490	1,620,105
2026-06-24	3.050	3.180	2.750	2.880	2.880	1,582,905
2026-06-23	3.080	3.100	2.500	3.050	3.050	3,244,238
2026-06-22	3.320	3.500	3.010	3.100	3.100	2,390,992
2026-06-18	3.110	3.240	3.110	3.150	3.150	80,101
2026-06-17	2.750	2.820	2.750	2.790	2.790	49,943
2026-06-16	2.510	2.530	2.450	2.530	2.530	56,218
2026-06-15	2.390	2.430	2.380	2.430	2.430	12,648
2026-06-12	2.550	2.730	2.080	2.290	2.290	3,267,344
2026-06-11	1.975	2.370	1.855	2.200	2.200	1,695,351
2026-06-10	2.000	2.010	1.935	1.975	1.975	236,225
2026-06-09	2.320	2.320	2.220	2.220	2.220	181,500
2026-06-08	2.296	2.306	1.987	2.146	2.146	3,742,820
2026-06-05	2.671	2.831	2.250	2.381	2.381	4,965,670
2026-06-04	2.831	2.896	2.774	2.877	2.877	111,725
2026-06-03	2.999	3.665	2.924	3.281	3.281	16,527,601
2026-06-02	4.499	4.499	4.405	4.433	4.433	35,840
2026-06-01	3.983	4.096	3.918	3.946	3.946	141,465
2026-05-29	3.770	3.840	3.750	3.780	3.780	83,041
2026-05-28	4.200	4.310	4.180	4.200	4.200	593,375
2026-05-27	5.860	5.980	5.640	5.980	5.980	1,102,030
2026-05-26	2.890	4.150	2.890	4.150	4.150	17,211,666
2026-05-25	2.320	2.790	2.320	2.690	2.690	4,365,174
2026-05-22	2.350	2.590	2.290	2.310	2.310	3,103,509
2026-05-21	2.300	2.350	2.290	2.350	2.350	52,585
2026-05-20	2.410	2.600	2.210	2.270	2.270	3,891,737
2026-05-19	2.810	2.970	2.420	2.460	2.460	5,419,598
2026-05-18	2.360	2.940	2.160	2.700	2.700	7,126,489
2026-05-15	2.310	2.480	2.020	2.240	2.240	5,191,760
2026-05-13	2.360	2.530	1.880	2.230	2.230	13,244,656
2026-05-12	3.250	3.650	2.300	2.360	2.360	23,037,443
2026-05-11	1.940	3.490	1.920	3.180	3.180	32,591,920
2026-05-08	2.130	2.280	1.810	1.900	1.900	9,385,707
2026-05-07	1.655	2.100	1.650	1.995	1.995	16,978,404
2026-05-06	1.050	2.480	1.015	1.535	1.535	29,649,659
2026-05-05	0.760	1.100	0.758	1.010	1.010	9,705,687
2026-05-04	0.756	0.758	0.690	0.758	0.758	1,603,996
2026-04-30	0.718	0.758	0.700	0.744	0.744	940,081
2026-04-29	0.698	0.748	0.682	0.688	0.688	1,281,932

← NewerPage 2 of 3 · 126 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.