Smoltek Nanotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.415	0.419	0.380	0.399	0.399	648,130
2025-10-29	0.421	0.426	0.383	0.414	0.414	1,248,839
2025-10-28	0.408	0.440	0.394	0.404	0.404	752,796
2025-10-27	0.451	0.459	0.402	0.411	0.411	1,176,092
2025-10-24	0.445	0.460	0.431	0.450	0.450	870,731
2025-10-23	0.443	0.459	0.432	0.446	0.446	250,590
2025-10-22	0.451	0.475	0.426	0.438	0.438	620,337
2025-10-21	0.498	0.498	0.440	0.479	0.479	204,753
2025-10-20	0.469	0.484	0.411	0.483	0.483	1,628,723
2025-10-17	0.524	0.524	0.480	0.481	0.481	274,203
2025-10-16	0.490	0.526	0.490	0.499	0.499	247,820
2025-10-15	0.528	0.528	0.490	0.490	0.490	79,681
2025-10-14	0.487	0.510	0.482	0.482	0.482	170,549
2025-10-13	0.512	0.512	0.480	0.490	0.490	316,947
2025-10-10	0.514	0.518	0.491	0.514	0.514	496,243
2025-10-09	0.497	0.512	0.490	0.500	0.500	609,080
2025-10-08	0.504	0.518	0.496	0.496	0.496	435,260
2025-10-07	0.510	0.530	0.481	0.518	0.518	605,449
2025-10-06	0.522	0.528	0.485	0.528	0.528	706,147
2025-10-03	0.520	0.542	0.504	0.522	0.522	355,000
2025-10-02	0.550	0.550	0.520	0.534	0.534	691,383
2025-10-01	0.558	0.600	0.518	0.546	0.546	510,549
2025-09-30	0.518	0.594	0.514	0.554	0.554	2,125,871
2025-09-29	0.528	0.528	0.500	0.518	0.518	202,649
2025-09-26	0.512	0.528	0.492	0.512	0.512	161,702
2025-09-25	0.506	0.530	0.500	0.512	0.512	271,697
2025-09-24	0.508	0.520	0.493	0.500	0.500	320,479
2025-09-23	0.518	0.534	0.494	0.508	0.508	487,355
2025-09-22	0.518	0.520	0.490	0.508	0.508	286,412
2025-09-19	0.506	0.520	0.490	0.520	0.520	589,742
2025-09-18	0.498	0.520	0.488	0.520	0.520	723,978
2025-09-17	0.490	0.499	0.469	0.499	0.499	362,462
2025-09-16	0.499	0.499	0.441	0.470	0.470	324,305
2025-09-15	0.502	0.502	0.470	0.473	0.473	270,997
2025-09-12	0.499	0.502	0.480	0.500	0.500	263,160
2025-09-11	0.485	0.526	0.485	0.492	0.492	799,466
2025-09-10	0.477	0.540	0.472	0.485	0.485	800,439
2025-09-09	0.461	0.500	0.461	0.490	0.490	282,366
2025-09-08	0.475	0.490	0.464	0.467	0.467	280,813
2025-09-05	0.449	0.490	0.449	0.475	0.475	218,536
2025-09-04	0.450	0.457	0.440	0.451	0.451	265,974
2025-09-03	0.449	0.459	0.435	0.443	0.443	297,764
2025-09-02	0.450	0.450	0.438	0.449	0.449	191,757
2025-09-01	0.460	0.466	0.450	0.451	0.451	289,153
2025-08-29	0.445	0.497	0.425	0.460	0.460	563,740
2025-08-28	0.475	0.475	0.431	0.442	0.442	705,840
2025-08-27	0.487	0.488	0.435	0.475	0.475	527,593
2025-08-26	0.491	0.500	0.460	0.477	0.477	557,938
2025-08-25	0.500	0.500	0.474	0.491	0.491	376,320
2025-08-22	0.466	0.494	0.443	0.489	0.489	481,498
2025-08-21	0.444	0.477	0.441	0.457	0.457	221,736
2025-08-20	0.469	0.470	0.441	0.444	0.444	147,471
2025-08-19	0.440	0.540	0.440	0.469	0.469	258,029
2025-08-18	0.466	0.478	0.412	0.440	0.440	560,361
2025-08-15	0.457	0.478	0.430	0.467	0.467	464,559
2025-08-14	0.450	0.488	0.444	0.456	0.456	170,956
2025-08-13	0.500	0.510	0.440	0.472	0.472	1,884,554
2025-08-12	0.516	0.520	0.499	0.500	0.500	425,717
2025-08-11	0.520	0.520	0.498	0.516	0.516	419,358
2025-08-08	0.524	0.540	0.510	0.532	0.532	158,136

← NewerPage 5 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.