Smoltek Nanotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.390	0.408	0.382	0.388	0.388	185,614
2026-01-29	0.391	0.401	0.383	0.393	0.393	283,717
2026-01-28	0.398	0.450	0.375	0.393	0.393	1,300,467
2026-01-27	0.390	0.398	0.370	0.398	0.398	833,427
2026-01-26	0.377	0.389	0.371	0.380	0.380	139,676
2026-01-23	0.384	0.384	0.370	0.377	0.377	358,449
2026-01-22	0.393	0.399	0.376	0.387	0.387	525,205
2026-01-21	0.380	0.395	0.372	0.380	0.380	210,246
2026-01-20	0.354	0.388	0.354	0.377	0.377	265,876
2026-01-19	0.400	0.400	0.370	0.382	0.382	279,114
2026-01-16	0.388	0.406	0.383	0.389	0.389	396,378
2026-01-15	0.404	0.406	0.390	0.400	0.400	213,457
2026-01-14	0.410	0.410	0.395	0.400	0.400	62,762
2026-01-13	0.399	0.418	0.398	0.410	0.410	224,623
2026-01-12	0.401	0.417	0.388	0.390	0.390	185,875
2026-01-09	0.399	0.411	0.380	0.400	0.400	218,818
2026-01-08	0.410	0.417	0.391	0.409	0.409	464,194
2026-01-07	0.410	0.410	0.382	0.410	0.410	501,937
2026-01-05	0.400	0.409	0.389	0.405	0.405	163,385
2026-01-02	0.393	0.416	0.393	0.409	0.409	642,504
2025-12-30	0.400	0.409	0.365	0.388	0.388	688,427
2025-12-29	0.394	0.420	0.349	0.403	0.403	2,230,547
2025-12-23	0.351	0.400	0.351	0.392	0.392	755,633
2025-12-22	0.369	0.388	0.320	0.341	0.341	1,203,853
2025-12-19	0.390	0.410	0.360	0.360	0.360	629,986
2025-12-18	0.391	0.420	0.390	0.396	0.396	300,957
2025-12-17	0.404	0.422	0.384	0.404	0.404	837,036
2025-12-16	0.416	0.512	0.380	0.405	0.405	2,049,491
2025-12-15	0.399	0.416	0.386	0.416	0.416	202,978
2025-12-12	0.390	0.419	0.384	0.399	0.399	348,187
2025-12-11	0.380	0.389	0.375	0.389	0.389	310,875
2025-12-10	0.375	0.400	0.375	0.386	0.386	200,795
2025-12-09	0.383	0.389	0.373	0.385	0.385	397,257
2025-12-08	0.385	0.398	0.375	0.387	0.387	666,082
2025-12-05	0.382	0.401	0.382	0.395	0.395	176,538
2025-12-04	0.395	0.397	0.386	0.392	0.392	130,332
2025-12-03	0.402	0.407	0.393	0.393	0.393	352,035
2025-12-02	0.403	0.419	0.400	0.405	0.405	427,399
2025-12-01	0.417	0.417	0.398	0.401	0.401	622,776
2025-11-28	0.402	0.419	0.384	0.419	0.419	350,713
2025-11-27	0.400	0.420	0.392	0.410	0.410	580,873
2025-11-26	0.393	0.418	0.393	0.401	0.401	189,394
2025-11-25	0.382	0.419	0.382	0.397	0.397	331,486
2025-11-24	0.400	0.437	0.375	0.388	0.388	408,127
2025-11-21	0.410	0.410	0.377	0.400	0.400	172,461
2025-11-20	0.390	0.417	0.390	0.406	0.406	316,652
2025-11-19	0.383	0.400	0.370	0.382	0.382	897,206
2025-11-18	0.418	0.418	0.380	0.384	0.384	620,374
2025-11-17	0.381	0.417	0.381	0.404	0.404	209,824
2025-11-14	0.429	0.429	0.395	0.400	0.400	630,754
2025-11-13	0.429	0.449	0.410	0.410	0.410	630,746
2025-11-12	0.409	0.430	0.408	0.430	0.430	245,582
2025-11-11	0.416	0.429	0.407	0.424	0.424	220,261
2025-11-10	0.413	0.450	0.410	0.418	0.418	607,789
2025-11-07	0.420	0.440	0.410	0.435	0.435	381,737
2025-11-06	0.430	0.465	0.418	0.429	0.429	624,910
2025-11-05	0.440	0.490	0.390	0.439	0.439	1,445,040
2025-11-04	0.413	0.460	0.400	0.431	0.431	1,389,540
2025-11-03	0.399	0.420	0.399	0.420	0.420	614,277
2025-10-31	0.384	0.404	0.384	0.400	0.400	356,409

← NewerPage 4 of 21 · 1,255 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.