Smoltek Nanotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	0.390	0.390	0.370	0.373	0.373	212,469
2024-11-11	0.423	0.423	0.390	0.390	0.390	292,025
2024-11-08	0.440	0.444	0.403	0.403	0.403	351,738
2024-11-07	0.369	0.427	0.351	0.420	0.420	1,113,873
2024-11-06	0.374	0.390	0.361	0.384	0.384	226,290
2024-11-05	0.410	0.410	0.370	0.402	0.402	433,173
2024-11-04	0.380	0.426	0.370	0.408	0.408	646,840
2024-11-01	0.384	0.392	0.376	0.380	0.380	157,016
2024-10-31	0.386	0.397	0.375	0.395	0.395	40,470
2024-10-30	0.386	0.398	0.381	0.396	0.396	127,133
2024-10-29	0.408	0.418	0.360	0.400	0.400	414,293
2024-10-28	0.427	0.427	0.400	0.400	0.400	171,294
2024-10-25	0.400	0.440	0.388	0.411	0.411	475,395
2024-10-24	0.401	0.401	0.387	0.400	0.400	228,553
2024-10-23	0.420	0.420	0.401	0.401	0.401	105,491
2024-10-22	0.403	0.430	0.403	0.420	0.420	120,557
2024-10-21	0.422	0.422	0.404	0.418	0.418	157,755
2024-10-18	0.429	0.435	0.410	0.422	0.422	235,654
2024-10-17	0.426	0.440	0.404	0.426	0.426	285,710
2024-10-16	0.447	0.447	0.408	0.426	0.426	433,791
2024-10-15	0.448	0.455	0.424	0.442	0.442	349,358
2024-10-14	0.447	0.478	0.420	0.435	0.435	659,043
2024-10-11	0.436	0.460	0.425	0.447	0.447	512,388
2024-10-10	0.400	0.440	0.350	0.412	0.412	609,246
2024-10-09	0.413	0.456	0.350	0.411	0.411	292,010
2024-10-08	0.400	0.444	0.400	0.413	0.413	347,104
2024-10-07	0.419	0.436	0.413	0.430	0.430	219,763
2024-10-04	0.429	0.448	0.410	0.410	0.410	125,138
2024-10-03	0.413	0.415	0.381	0.400	0.400	142,638
2024-10-02	0.412	0.427	0.392	0.415	0.415	368,468
2024-10-01	0.420	0.421	0.392	0.412	0.412	63,664
2024-09-30	0.422	0.429	0.410	0.420	0.420	114,323
2024-09-27	0.450	0.450	0.400	0.420	0.420	463,864
2024-09-26	0.409	0.448	0.409	0.444	0.444	752,657
2024-09-25	0.376	0.410	0.376	0.409	0.409	271,780
2024-09-24	0.351	0.380	0.351	0.376	0.376	98,586
2024-09-23	0.410	0.410	0.341	0.370	0.370	353,629
2024-09-20	0.371	0.399	0.371	0.372	0.372	236,275
2024-09-19	0.381	0.409	0.379	0.385	0.385	204,852
2024-09-18	0.417	0.438	0.385	0.408	0.408	318,884
2024-09-17	0.440	0.440	0.417	0.417	0.417	175,105
2024-09-16	0.400	0.440	0.400	0.420	0.420	382,216
2024-09-13	0.400	0.400	0.375	0.400	0.400	178,209
2024-09-12	0.390	0.400	0.371	0.398	0.398	210,833
2024-09-11	0.420	0.420	0.392	0.399	0.399	147,669
2024-09-10	0.400	0.410	0.390	0.390	0.390	122,047
2024-09-09	0.414	0.414	0.387	0.398	0.398	182,927
2024-09-06	0.420	0.420	0.392	0.400	0.400	130,346
2024-09-05	0.410	0.458	0.373	0.406	0.406	190,605
2024-09-04	0.419	0.435	0.376	0.390	0.390	556,577
2024-09-03	0.360	0.484	0.340	0.395	0.395	2,560,108
2024-09-02	0.378	0.397	0.360	0.360	0.360	339,980
2024-08-30	0.381	0.395	0.332	0.370	0.370	1,398,874
2024-08-29	0.437	0.437	0.381	0.405	0.405	201,982
2024-08-28	0.418	0.438	0.410	0.438	0.438	220,706
2024-08-27	0.408	0.430	0.408	0.417	0.417	76,702
2024-08-26	0.436	0.439	0.414	0.431	0.431	202,878
2024-08-23	0.417	0.425	0.400	0.425	0.425	418,702
2024-08-22	0.413	0.420	0.403	0.417	0.417	121,412
2024-08-21	0.439	0.439	0.416	0.419	0.419	210,980

← NewerPage 9 of 21 · 1,259 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.