Smoltek Nanotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.540	0.550	0.498	0.526	0.526	503,322
2025-08-06	0.516	0.548	0.500	0.540	0.540	582,778
2025-08-05	0.520	0.520	0.500	0.504	0.504	282,577
2025-08-04	0.530	0.530	0.456	0.520	0.520	833,161
2025-08-01	0.512	0.550	0.500	0.530	0.530	758,426
2025-07-31	0.496	0.550	0.496	0.528	0.528	1,560,863
2025-07-30	0.483	0.496	0.472	0.496	0.496	431,368
2025-07-29	0.458	0.495	0.458	0.480	0.480	790,950
2025-07-28	0.468	0.468	0.441	0.455	0.455	496,531
2025-07-25	0.450	0.469	0.419	0.455	0.455	1,559,340
2025-07-24	0.411	0.468	0.411	0.440	0.440	721,897
2025-07-23	0.430	0.430	0.410	0.422	0.422	502,299
2025-07-22	0.425	0.430	0.406	0.425	0.425	1,168,885
2025-07-21	0.470	0.470	0.390	0.416	0.416	2,547,066
2025-07-18	0.590	0.590	0.435	0.460	0.460	3,787,195
2025-07-17	0.518	0.600	0.518	0.578	0.578	790,534
2025-07-16	0.556	0.610	0.490	0.508	0.508	681,924
2025-07-15	0.450	0.650	0.450	0.568	0.568	2,870,620
2025-07-14	0.446	0.490	0.410	0.450	0.450	250,658
2025-07-11	0.450	0.483	0.390	0.446	0.446	918,707
2025-07-10	0.406	0.480	0.375	0.418	0.418	845,866
2025-07-09	0.390	0.408	0.381	0.400	0.400	123,171
2025-07-08	0.376	0.390	0.376	0.390	0.390	268,228
2025-07-07	0.339	0.379	0.310	0.379	0.379	703,455
2025-07-04	0.310	0.340	0.310	0.339	0.339	448,430
2025-07-03	0.366	0.366	0.310	0.310	0.310	602,690
2025-07-02	0.341	0.362	0.340	0.341	0.341	249,459
2025-07-01	0.370	0.370	0.330	0.365	0.365	447,678
2025-06-30	0.370	0.398	0.359	0.373	0.373	657,064
2025-06-27	0.352	0.386	0.350	0.365	0.365	684,340
2025-06-26	0.371	0.386	0.351	0.385	0.385	389,672
2025-06-25	0.362	0.386	0.362	0.385	0.385	470,086
2025-06-24	0.340	0.367	0.337	0.362	0.362	716,749
2025-06-23	0.329	0.340	0.303	0.335	0.335	826,786
2025-06-19	0.347	0.347	0.306	0.320	0.320	462,070
2025-06-18	0.340	0.350	0.310	0.320	0.320	1,792,467
2025-06-17	0.320	0.343	0.307	0.334	0.334	1,065,372
2025-06-16	0.327	0.327	0.315	0.320	0.320	348,660
2025-06-13	0.329	0.329	0.301	0.301	0.301	115,611
2025-06-12	0.317	0.340	0.310	0.329	0.329	586,155
2025-06-11	0.340	0.357	0.320	0.320	0.320	737,678
2025-06-10	0.338	0.338	0.313	0.338	0.338	423,375
2025-06-09	0.360	0.360	0.310	0.336	0.336	624,865
2025-06-05	0.325	0.360	0.325	0.360	0.360	375,417
2025-06-04	0.338	0.360	0.330	0.358	0.358	546,287
2025-06-03	0.340	0.340	0.323	0.330	0.330	592,881
2025-06-02	0.358	0.365	0.350	0.358	0.358	347,717
2025-05-30	0.338	0.399	0.310	0.350	0.350	920,119
2025-05-28	0.320	0.339	0.312	0.338	0.338	405,679
2025-05-27	0.436	0.440	0.305	0.327	0.327	2,485,588
2025-05-26	0.436	0.440	0.412	0.436	0.436	142,415
2025-05-23	0.420	0.440	0.410	0.438	0.438	204,205
2025-05-22	0.430	0.439	0.410	0.429	0.429	127,549
2025-05-21	0.430	0.439	0.413	0.431	0.431	268,071
2025-05-20	0.401	0.439	0.393	0.433	0.433	206,301
2025-05-19	0.403	0.415	0.395	0.410	0.410	181,100
2025-05-16	0.415	0.417	0.400	0.414	0.414	148,325
2025-05-15	0.418	0.421	0.400	0.418	0.418	259,479
2025-05-14	0.409	0.419	0.391	0.410	0.410	916,017
2025-05-13	0.420	0.420	0.402	0.419	0.419	312,354

← NewerPage 6 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.