Sotkamo Silver historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 1.000 | 1.076 | 0.990 | 1.076 | 1.076 | 292,114 |
| 2024-08-16 | 1.084 | 1.084 | 0.950 | 0.989 | 0.989 | 265,746 |
| 2024-08-15 | 0.970 | 1.098 | 0.970 | 0.991 | 0.991 | 98,980 |
| 2024-08-14 | 0.996 | 1.090 | 0.970 | 1.028 | 1.028 | 220,920 |
| 2024-08-13 | 0.970 | 1.128 | 0.903 | 0.970 | 0.970 | 202,791 |
| 2024-08-12 | 1.148 | 1.148 | 1.000 | 1.000 | 1.000 | 275,771 |
| 2024-08-09 | 1.110 | 1.210 | 1.020 | 1.148 | 1.148 | 384,615 |
| 2024-08-08 | 0.879 | 1.160 | 0.833 | 1.110 | 1.110 | 1,979,524 |
| 2024-08-07 | 0.892 | 0.892 | 0.821 | 0.879 | 0.879 | 391,394 |
| 2024-08-06 | 0.925 | 0.940 | 0.870 | 0.892 | 0.892 | 435,640 |
| 2024-08-05 | 0.960 | 1.014 | 0.770 | 0.925 | 0.925 | 664,218 |
| 2024-08-02 | 1.024 | 1.024 | 0.925 | 0.960 | 0.960 | 224,197 |
| 2024-08-01 | 1.040 | 1.048 | 1.016 | 1.024 | 1.024 | 197,164 |
| 2024-07-31 | 1.040 | 1.048 | 1.002 | 1.040 | 1.040 | 338,931 |
| 2024-07-30 | 1.070 | 1.070 | 0.950 | 1.040 | 1.040 | 539,935 |
| 2024-07-29 | 1.016 | 1.068 | 0.880 | 0.946 | 0.946 | 1,514,208 |
| 2024-07-26 | 1.480 | 1.480 | 0.996 | 1.014 | 1.014 | 2,880,372 |
| 2024-07-25 | 1.648 | 1.720 | 1.586 | 1.654 | 1.654 | 558,623 |
| 2024-07-24 | 1.676 | 1.730 | 1.676 | 1.676 | 1.676 | 112,494 |
| 2024-07-23 | 1.642 | 1.688 | 1.620 | 1.674 | 1.674 | 114,405 |
| 2024-07-22 | 1.732 | 1.732 | 1.642 | 1.642 | 1.642 | 121,919 |
| 2024-07-19 | 1.692 | 1.692 | 1.572 | 1.668 | 1.668 | 292,461 |
| 2024-07-18 | 1.728 | 1.728 | 1.638 | 1.692 | 1.692 | 154,724 |
| 2024-07-17 | 1.748 | 1.748 | 1.622 | 1.728 | 1.728 | 271,369 |
| 2024-07-16 | 1.710 | 1.760 | 1.700 | 1.750 | 1.750 | 93,776 |
| 2024-07-15 | 1.700 | 1.748 | 1.700 | 1.710 | 1.710 | 59,141 |
| 2024-07-12 | 1.700 | 1.700 | 1.584 | 1.700 | 1.700 | 393,420 |
| 2024-07-11 | 1.610 | 1.716 | 1.560 | 1.710 | 1.710 | 599,924 |
| 2024-07-10 | 1.700 | 1.728 | 1.656 | 1.664 | 1.664 | 156,398 |
| 2024-07-09 | 1.642 | 1.780 | 1.642 | 1.680 | 1.680 | 122,922 |
| 2024-07-08 | 1.648 | 1.684 | 1.640 | 1.642 | 1.642 | 67,467 |
| 2024-07-05 | 1.542 | 1.718 | 1.542 | 1.648 | 1.648 | 438,584 |
| 2024-07-04 | 1.542 | 1.542 | 1.512 | 1.526 | 1.526 | 288,295 |
| 2024-07-03 | 1.492 | 1.642 | 1.492 | 1.522 | 1.522 | 346,368 |
| 2024-07-02 | 1.470 | 1.526 | 1.452 | 1.492 | 1.492 | 91,101 |
| 2024-07-01 | 1.478 | 1.570 | 1.470 | 1.470 | 1.470 | 189,924 |
| 2024-06-28 | 1.580 | 1.580 | 1.462 | 1.464 | 1.464 | 121,801 |
| 2024-06-27 | 1.434 | 1.518 | 1.434 | 1.510 | 1.510 | 223,713 |
| 2024-06-26 | 1.546 | 1.546 | 1.430 | 1.434 | 1.434 | 194,161 |
| 2024-06-25 | 1.590 | 1.620 | 1.490 | 1.546 | 1.546 | 235,234 |
| 2024-06-24 | 1.640 | 1.660 | 1.588 | 1.620 | 1.620 | 139,632 |
| 2024-06-20 | 1.632 | 1.760 | 1.632 | 1.640 | 1.640 | 275,791 |
| 2024-06-19 | 1.640 | 1.736 | 1.500 | 1.632 | 1.632 | 223,891 |
| 2024-06-18 | 1.670 | 1.694 | 1.560 | 1.606 | 1.606 | 158,013 |
| 2024-06-17 | 1.612 | 1.720 | 1.612 | 1.670 | 1.670 | 62,723 |
| 2024-06-14 | 1.680 | 1.742 | 1.610 | 1.612 | 1.612 | 275,161 |
| 2024-06-13 | 1.784 | 1.784 | 1.660 | 1.680 | 1.680 | 55,277 |
| 2024-06-12 | 1.716 | 1.786 | 1.716 | 1.784 | 1.784 | 209,907 |
| 2024-06-11 | 1.804 | 1.804 | 1.708 | 1.712 | 1.712 | 138,306 |
| 2024-06-10 | 1.750 | 1.874 | 1.750 | 1.802 | 1.802 | 225,444 |
| 2024-06-07 | 1.786 | 1.898 | 1.724 | 1.732 | 1.732 | 449,536 |
| 2024-06-05 | 1.772 | 1.806 | 1.702 | 1.756 | 1.756 | 576,228 |
| 2024-06-04 | 1.942 | 1.944 | 1.720 | 1.772 | 1.772 | 736,447 |
| 2024-06-03 | 1.940 | 1.966 | 1.886 | 1.942 | 1.942 | 280,854 |
| 2024-05-31 | 1.980 | 1.986 | 1.922 | 1.950 | 1.950 | 157,299 |
| 2024-05-30 | 2.065 | 2.065 | 1.902 | 1.922 | 1.922 | 419,511 |
| 2024-05-29 | 2.000 | 2.085 | 1.962 | 1.972 | 1.972 | 427,173 |
| 2024-05-28 | 1.982 | 2.000 | 1.920 | 1.960 | 1.960 | 315,054 |
| 2024-05-27 | 1.954 | 1.998 | 1.900 | 1.980 | 1.980 | 213,259 |
| 2024-05-24 | 1.948 | 1.948 | 1.852 | 1.924 | 1.924 | 353,542 |
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.