Smoltek Nanotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.770	0.798	0.720	0.766	0.766	320,098
2025-02-11	0.836	0.888	0.748	0.780	0.780	727,204
2025-02-10	0.712	0.780	0.664	0.748	0.748	322,014
2025-02-07	0.722	0.758	0.636	0.712	0.712	394,357
2025-02-06	0.656	0.784	0.656	0.742	0.742	728,940
2025-02-05	0.602	0.668	0.602	0.632	0.632	247,866
2025-02-04	0.578	0.608	0.578	0.580	0.580	80,479
2025-02-03	0.620	0.620	0.574	0.602	0.602	297,954
2025-01-31	0.572	0.642	0.572	0.620	0.620	224,416
2025-01-30	0.500	0.600	0.463	0.576	0.576	491,295
2025-01-29	0.538	0.548	0.450	0.510	0.510	1,362,368
2025-01-28	0.578	0.580	0.530	0.548	0.548	221,242
2025-01-27	0.606	0.606	0.554	0.580	0.580	435,354
2025-01-24	0.676	0.676	0.600	0.618	0.618	651,170
2025-01-23	0.696	0.698	0.660	0.680	0.680	317,141
2025-01-22	0.700	0.726	0.636	0.690	0.690	796,074
2025-01-21	0.850	0.850	0.680	0.700	0.700	1,788,312
2025-01-20	0.808	0.940	0.800	0.842	0.842	2,877,494
2025-01-17	0.800	0.960	0.660	0.780	0.780	7,353,033
2025-01-16	0.310	1.470	0.310	0.794	0.794	10,621,919
2025-01-15	0.335	0.339	0.301	0.303	0.303	133,950
2025-01-14	0.321	0.329	0.320	0.329	0.329	47,779
2025-01-13	0.369	0.369	0.321	0.329	0.329	188,378
2025-01-10	0.330	0.360	0.330	0.340	0.340	399,335
2025-01-09	0.390	0.400	0.335	0.349	0.349	437,095
2025-01-08	0.384	0.396	0.360	0.380	0.380	219,510
2025-01-07	0.340	0.436	0.340	0.383	0.383	596,858
2025-01-03	0.340	0.360	0.340	0.360	0.360	116,949
2025-01-02	0.353	0.354	0.331	0.348	0.348	129,086
2024-12-30	0.310	0.379	0.310	0.340	0.340	136,618
2024-12-27	0.349	0.350	0.300	0.309	0.309	902,998
2024-12-23	0.350	0.350	0.301	0.335	0.335	335,462
2024-12-20	0.347	0.370	0.331	0.350	0.350	169,409
2024-12-19	0.360	0.369	0.331	0.349	0.349	153,110
2024-12-18	0.400	0.430	0.352	0.360	0.360	449,458
2024-12-17	0.290	0.411	0.290	0.400	0.400	1,432,369
2024-12-16	0.300	0.333	0.290	0.300	0.300	547,249
2024-12-13	0.330	0.330	0.315	0.316	0.316	51,434
2024-12-12	0.328	0.399	0.304	0.327	0.327	576,343
2024-12-11	0.280	0.330	0.250	0.329	0.329	858,469
2024-12-10	0.310	0.310	0.260	0.280	0.280	979,355
2024-12-09	0.345	0.369	0.300	0.303	0.303	481,161
2024-12-06	0.370	0.370	0.330	0.369	0.369	419,450
2024-12-05	0.358	0.358	0.340	0.340	0.340	121,433
2024-12-04	0.370	0.370	0.333	0.359	0.359	34,873
2024-12-03	0.332	0.369	0.332	0.366	0.366	20,650
2024-12-02	0.337	0.337	0.330	0.330	0.330	112,084
2024-11-29	0.347	0.348	0.340	0.340	0.340	62,734
2024-11-28	0.348	0.348	0.336	0.340	0.340	91,530
2024-11-27	0.336	0.348	0.336	0.348	0.348	161,108
2024-11-26	0.347	0.348	0.330	0.348	0.348	280,518
2024-11-25	0.340	0.357	0.336	0.339	0.339	261,647
2024-11-22	0.380	0.380	0.351	0.359	0.359	184,674
2024-11-21	0.370	0.399	0.370	0.390	0.390	27,029
2024-11-20	0.373	0.385	0.370	0.370	0.370	71,155
2024-11-19	0.378	0.400	0.378	0.382	0.382	92,787
2024-11-18	0.377	0.395	0.371	0.395	0.395	32,116
2024-11-15	0.410	0.410	0.370	0.400	0.400	168,781
2024-11-14	0.409	0.409	0.390	0.404	0.404	172,556
2024-11-13	0.373	0.410	0.371	0.410	0.410	299,559

← NewerPage 8 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.