Smoltek Nanotech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.240 | 1.280 | 1.205 | 1.250 | 1.250 | 252,889 |
| 2026-10-15 | 1.275 | 1.335 | 1.210 | 1.215 | 1.215 | 657,350 |
| 2026-10-14 | 1.295 | 1.340 | 1.260 | 1.290 | 1.290 | 291,210 |
| 2026-10-13 | 1.290 | 1.360 | 1.265 | 1.290 | 1.290 | 352,836 |
| 2026-10-12 | 1.195 | 1.360 | 1.195 | 1.290 | 1.290 | 1,002,859 |
| 2026-10-09 | 1.180 | 1.225 | 1.165 | 1.195 | 1.195 | 428,234 |
| 2026-10-08 | 1.180 | 1.240 | 1.150 | 1.175 | 1.175 | 993,879 |
| 2026-10-07 | 1.270 | 1.275 | 1.170 | 1.200 | 1.200 | 1,549,974 |
| 2026-10-06 | 1.280 | 1.280 | 1.230 | 1.270 | 1.270 | 533,252 |
| 2026-10-05 | 1.320 | 1.360 | 1.275 | 1.280 | 1.280 | 328,545 |
| 2026-10-02 | 1.325 | 1.350 | 1.270 | 1.305 | 1.305 | 504,562 |
| 2026-10-01 | 1.335 | 1.365 | 1.265 | 1.285 | 1.285 | 623,550 |
| 2026-09-30 | 1.375 | 1.375 | 1.305 | 1.335 | 1.335 | 929,968 |
| 2026-09-29 | 1.350 | 1.395 | 1.285 | 1.330 | 1.330 | 1,021,325 |
| 2026-09-28 | 1.235 | 1.455 | 1.225 | 1.360 | 1.360 | 2,097,252 |
| 2026-09-25 | 1.165 | 1.225 | 1.155 | 1.210 | 1.210 | 581,180 |
| 2026-09-24 | 1.195 | 1.200 | 1.150 | 1.170 | 1.170 | 237,146 |
| 2026-09-23 | 1.200 | 1.290 | 1.165 | 1.195 | 1.195 | 891,451 |
| 2026-09-22 | 1.160 | 1.205 | 1.150 | 1.200 | 1.200 | 427,499 |
| 2026-09-21 | 1.220 | 1.220 | 1.120 | 1.140 | 1.140 | 613,366 |
| 2026-09-18 | 1.200 | 1.215 | 1.160 | 1.195 | 1.195 | 707,459 |
| 2026-09-17 | 1.190 | 1.250 | 1.180 | 1.215 | 1.215 | 1,560,156 |
| 2026-09-16 | 1.200 | 1.250 | 1.180 | 1.205 | 1.205 | 760,202 |
| 2026-09-15 | 1.190 | 1.240 | 1.170 | 1.205 | 1.205 | 186,753 |
| 2026-09-14 | 1.200 | 1.250 | 1.185 | 1.205 | 1.205 | 375,639 |
| 2026-09-11 | 1.210 | 1.290 | 1.150 | 1.190 | 1.190 | 956,435 |
| 2026-09-10 | 1.235 | 1.275 | 1.155 | 1.210 | 1.210 | 369,508 |
| 2026-09-09 | 1.225 | 1.290 | 1.210 | 1.230 | 1.230 | 546,798 |
| 2026-09-08 | 1.260 | 1.295 | 1.215 | 1.260 | 1.260 | 553,716 |
| 2026-09-07 | 1.320 | 1.340 | 1.230 | 1.260 | 1.260 | 1,597,213 |
| 2026-09-04 | 1.260 | 1.350 | 1.220 | 1.250 | 1.250 | 479,141 |
| 2026-09-03 | 1.165 | 1.290 | 1.115 | 1.255 | 1.255 | 557,580 |
| 2026-09-02 | 1.120 | 1.220 | 1.105 | 1.175 | 1.175 | 1,159,469 |
| 2026-09-01 | 1.130 | 1.175 | 1.095 | 1.125 | 1.125 | 979,831 |
| 2026-08-31 | 1.215 | 1.215 | 1.135 | 1.150 | 1.150 | 1,017,464 |
| 2026-08-28 | 1.315 | 1.380 | 1.190 | 1.230 | 1.230 | 1,210,025 |
| 2026-08-27 | 1.295 | 1.350 | 1.170 | 1.315 | 1.315 | 1,451,411 |
| 2026-08-26 | 1.255 | 1.330 | 1.240 | 1.315 | 1.315 | 911,257 |
| 2026-08-25 | 1.200 | 1.275 | 1.150 | 1.235 | 1.235 | 1,179,315 |
| 2026-08-24 | 1.330 | 1.340 | 1.160 | 1.200 | 1.200 | 1,519,198 |
| 2026-08-21 | 1.305 | 1.335 | 1.280 | 1.305 | 1.305 | 426,530 |
| 2026-08-20 | 1.325 | 1.340 | 1.220 | 1.300 | 1.300 | 1,060,732 |
| 2026-08-19 | 1.425 | 1.440 | 1.275 | 1.315 | 1.315 | 1,474,917 |
| 2026-08-18 | 1.455 | 1.520 | 1.405 | 1.440 | 1.440 | 804,536 |
| 2026-08-17 | 1.440 | 1.460 | 1.405 | 1.460 | 1.460 | 603,342 |
| 2026-08-14 | 1.380 | 1.470 | 1.370 | 1.440 | 1.440 | 773,762 |
| 2026-08-13 | 1.390 | 1.490 | 1.370 | 1.385 | 1.385 | 553,628 |
| 2026-08-12 | 1.435 | 1.500 | 1.375 | 1.385 | 1.385 | 1,205,578 |
| 2026-08-11 | 1.510 | 1.560 | 1.430 | 1.450 | 1.450 | 1,673,641 |
| 2026-08-10 | 1.520 | 1.585 | 1.440 | 1.495 | 1.495 | 3,721,546 |
| 2026-08-07 | 1.450 | 1.490 | 1.320 | 1.385 | 1.385 | 1,387,338 |
| 2026-08-06 | 1.420 | 1.545 | 1.370 | 1.475 | 1.475 | 1,119,035 |
| 2026-08-05 | 1.465 | 1.490 | 1.370 | 1.440 | 1.440 | 901,563 |
| 2026-08-04 | 1.360 | 1.465 | 1.340 | 1.460 | 1.460 | 1,622,663 |
| 2026-08-03 | 1.460 | 1.465 | 1.335 | 1.380 | 1.380 | 1,656,684 |
| 2026-07-31 | 1.350 | 1.540 | 1.350 | 1.460 | 1.460 | 6,188,426 |
| 2026-07-30 | 1.135 | 1.350 | 1.100 | 1.315 | 1.315 | 4,650,404 |
| 2026-07-29 | 1.180 | 1.230 | 1.090 | 1.135 | 1.135 | 11,958,856 |
| 2026-07-28 | 1.410 | 1.475 | 1.145 | 1.190 | 1.190 | 4,525,879 |
| 2026-07-27 | 1.535 | 1.550 | 1.380 | 1.450 | 1.450 | 4,302,241 |
Page 1 of 2 · 65 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.