Smoltek Nanotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.418	0.425	0.390	0.422	0.422	300,746
2025-05-09	0.426	0.426	0.403	0.410	0.410	250,010
2025-05-08	0.435	0.435	0.385	0.418	0.418	427,962
2025-05-07	0.399	0.430	0.398	0.410	0.410	1,199,836
2025-05-06	0.399	0.420	0.396	0.400	0.400	189,030
2025-05-05	0.400	0.430	0.380	0.418	0.418	178,203
2025-05-02	0.431	0.432	0.380	0.419	0.419	975,534
2025-04-30	0.440	0.440	0.383	0.432	0.432	459,989
2025-04-29	0.421	0.450	0.400	0.440	0.440	738,313
2025-04-28	0.455	0.455	0.420	0.420	0.420	242,878
2025-04-25	0.430	0.460	0.430	0.459	0.459	282,625
2025-04-24	0.420	0.460	0.420	0.460	0.460	358,166
2025-04-23	0.560	0.560	0.400	0.420	0.420	2,056,541
2025-04-22	0.580	0.580	0.530	0.534	0.534	257,087
2025-04-17	0.578	0.580	0.550	0.576	0.576	47,802
2025-04-16	0.644	0.644	0.550	0.578	0.578	520,810
2025-04-15	0.620	0.680	0.560	0.580	0.580	1,765,019
2025-04-14	0.470	0.620	0.430	0.560	0.560	1,520,585
2025-04-11	0.430	0.470	0.430	0.459	0.459	68,536
2025-04-10	0.450	0.500	0.405	0.440	0.440	463,514
2025-04-09	0.430	0.600	0.400	0.450	0.450	471,904
2025-04-08	0.380	0.440	0.350	0.440	0.440	193,481
2025-04-07	0.378	0.378	0.342	0.369	0.369	360,358
2025-04-04	0.379	0.384	0.377	0.384	0.384	33,500
2025-04-03	0.419	0.419	0.400	0.400	0.400	61,740
2025-04-02	0.429	0.429	0.403	0.416	0.416	141,005
2025-04-01	0.419	0.423	0.401	0.415	0.415	218,001
2025-03-31	0.409	0.426	0.400	0.420	0.420	137,658
2025-03-28	0.400	0.427	0.400	0.409	0.409	233,916
2025-03-27	0.449	0.449	0.400	0.402	0.402	510,795
2025-03-26	0.469	0.469	0.421	0.439	0.439	552,269
2025-03-25	0.400	0.550	0.351	0.455	0.455	1,712,578
2025-03-24	0.420	0.438	0.406	0.425	0.425	131,764
2025-03-21	0.400	0.440	0.400	0.420	0.420	358,145
2025-03-20	0.417	0.429	0.370	0.400	0.400	592,160
2025-03-19	0.411	0.445	0.410	0.422	0.422	234,688
2025-03-18	0.440	0.477	0.440	0.450	0.450	185,029
2025-03-17	0.457	0.479	0.420	0.450	0.450	257,238
2025-03-14	0.450	0.450	0.413	0.450	0.450	596,396
2025-03-13	0.510	0.554	0.460	0.481	0.481	739,313
2025-03-12	0.560	0.560	0.512	0.516	0.516	157,137
2025-03-11	0.540	0.540	0.520	0.524	0.524	81,967
2025-03-10	0.548	0.556	0.524	0.556	0.556	56,784
2025-03-07	0.510	0.544	0.510	0.544	0.544	230,938
2025-03-06	0.530	0.560	0.510	0.530	0.530	58,812
2025-03-05	0.548	0.560	0.516	0.530	0.530	119,340
2025-03-04	0.592	0.592	0.550	0.560	0.560	134,061
2025-03-03	0.556	0.600	0.556	0.582	0.582	106,034
2025-02-28	0.550	0.598	0.550	0.578	0.578	48,465
2025-02-27	0.580	0.580	0.556	0.560	0.560	172,625
2025-02-26	0.580	0.598	0.570	0.594	0.594	91,364
2025-02-25	0.566	0.580	0.542	0.566	0.566	117,821
2025-02-24	0.596	0.596	0.532	0.566	0.566	230,299
2025-02-21	0.652	0.652	0.530	0.596	0.596	343,467
2025-02-20	0.696	0.700	0.652	0.664	0.664	266,821
2025-02-19	0.714	0.730	0.654	0.696	0.696	231,251
2025-02-18	0.728	0.728	0.682	0.700	0.700	52,968
2025-02-17	0.720	0.730	0.682	0.700	0.700	38,021
2025-02-14	0.704	0.776	0.690	0.720	0.720	269,197
2025-02-13	0.790	0.810	0.700	0.740	0.740	516,306

← NewerPage 7 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.