Sotkamo Silver historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.940 | 1.956 | 1.832 | 1.880 | 1.880 | 486,049 |
| 2024-05-22 | 2.100 | 2.210 | 1.892 | 1.940 | 1.940 | 672,548 |
| 2024-05-21 | 2.070 | 2.110 | 2.020 | 2.085 | 2.085 | 512,839 |
| 2024-05-20 | 2.100 | 2.150 | 2.020 | 2.070 | 2.070 | 1,161,273 |
| 2024-05-17 | 1.882 | 2.000 | 1.880 | 1.992 | 1.992 | 843,612 |
| 2024-05-16 | 1.908 | 1.930 | 1.878 | 1.882 | 1.882 | 550,312 |
| 2024-05-15 | 1.800 | 1.930 | 1.800 | 1.878 | 1.878 | 405,720 |
| 2024-05-14 | 1.812 | 1.890 | 1.770 | 1.800 | 1.800 | 139,514 |
| 2024-05-13 | 1.904 | 1.996 | 1.754 | 1.770 | 1.770 | 473,298 |
| 2024-05-10 | 1.750 | 1.984 | 1.750 | 1.906 | 1.906 | 2,610,366 |
| 2024-05-08 | 1.730 | 1.738 | 1.642 | 1.684 | 1.684 | 229,037 |
| 2024-05-07 | 1.640 | 1.730 | 1.624 | 1.716 | 1.716 | 503,652 |
| 2024-05-06 | 1.540 | 1.670 | 1.538 | 1.650 | 1.650 | 293,633 |
| 2024-05-03 | 1.490 | 1.540 | 1.358 | 1.500 | 1.500 | 780,157 |
| 2024-05-02 | 1.610 | 1.610 | 1.430 | 1.480 | 1.480 | 359,837 |
| 2024-04-30 | 1.800 | 1.820 | 1.500 | 1.600 | 1.600 | 272,682 |
| 2024-04-29 | 1.642 | 1.800 | 1.642 | 1.740 | 1.740 | 416,277 |
| 2024-04-26 | 1.560 | 1.720 | 1.560 | 1.642 | 1.642 | 419,075 |
| 2024-04-25 | 1.482 | 1.566 | 1.478 | 1.560 | 1.560 | 142,914 |
| 2024-04-24 | 1.372 | 1.578 | 1.372 | 1.466 | 1.466 | 288,086 |
| 2024-04-23 | 1.428 | 1.528 | 1.220 | 1.462 | 1.462 | 590,835 |
| 2024-04-22 | 1.700 | 1.700 | 1.406 | 1.428 | 1.428 | 608,925 |
| 2024-04-19 | 1.626 | 1.738 | 1.614 | 1.700 | 1.700 | 86,561 |
| 2024-04-18 | 1.636 | 1.700 | 1.572 | 1.626 | 1.626 | 205,662 |
| 2024-04-17 | 1.700 | 1.700 | 1.572 | 1.636 | 1.636 | 190,635 |
| 2024-04-16 | 1.748 | 1.748 | 1.650 | 1.680 | 1.680 | 96,828 |
| 2024-04-15 | 1.770 | 1.800 | 1.606 | 1.648 | 1.648 | 708,823 |
| 2024-04-12 | 1.800 | 1.948 | 1.710 | 1.770 | 1.770 | 755,211 |
| 2024-04-11 | 1.770 | 1.894 | 1.600 | 1.710 | 1.710 | 977,479 |
| 2024-04-10 | 1.888 | 2.045 | 1.406 | 1.800 | 1.800 | 2,064,237 |
| 2024-04-09 | 1.690 | 1.846 | 1.670 | 1.768 | 1.768 | 1,405,747 |
| 2024-04-08 | 1.502 | 1.800 | 1.500 | 1.670 | 1.670 | 1,100,875 |
| 2024-04-05 | 1.274 | 1.448 | 1.212 | 1.448 | 1.448 | 880,833 |
| 2024-04-04 | 1.200 | 1.300 | 1.200 | 1.274 | 1.274 | 463,725 |
| 2024-04-03 | 1.150 | 1.238 | 1.150 | 1.200 | 1.200 | 210,890 |
| 2024-04-02 | 1.110 | 1.300 | 1.086 | 1.150 | 1.150 | 355,418 |
| 2024-03-28 | 1.080 | 1.158 | 1.050 | 1.110 | 1.110 | 47,756 |
| 2024-03-27 | 1.148 | 1.180 | 1.038 | 1.080 | 1.080 | 212,273 |
| 2024-03-26 | 1.100 | 1.180 | 1.100 | 1.148 | 1.148 | 304,864 |
| 2024-03-25 | 1.070 | 1.184 | 1.060 | 1.100 | 1.100 | 184,654 |
| 2024-03-22 | 1.058 | 1.070 | 0.961 | 1.030 | 1.030 | 151,355 |
| 2024-03-21 | 1.022 | 1.078 | 0.901 | 1.060 | 1.060 | 211,412 |
| 2024-03-20 | 1.080 | 1.180 | 0.801 | 1.048 | 1.048 | 280,942 |
| 2024-03-19 | 1.050 | 1.190 | 1.040 | 1.072 | 1.072 | 501,022 |
| 2024-03-18 | 1.000 | 1.184 | 0.990 | 1.058 | 1.058 | 212,878 |
| 2024-03-15 | 0.936 | 1.058 | 0.936 | 1.000 | 1.000 | 319,498 |
| 2024-03-14 | 0.873 | 0.970 | 0.873 | 0.936 | 0.936 | 389,618 |
| 2024-03-13 | 0.830 | 0.879 | 0.811 | 0.871 | 0.871 | 146,497 |
| 2024-03-12 | 0.859 | 0.860 | 0.825 | 0.841 | 0.841 | 92,232 |
| 2024-03-11 | 0.825 | 0.853 | 0.785 | 0.852 | 0.852 | 269,018 |
| 2024-03-08 | 0.864 | 0.865 | 0.820 | 0.825 | 0.825 | 286,185 |
| 2024-03-07 | 0.842 | 0.843 | 0.812 | 0.815 | 0.815 | 75,520 |
| 2024-03-06 | 0.830 | 0.850 | 0.817 | 0.817 | 0.817 | 203,085 |
| 2024-03-05 | 0.790 | 0.830 | 0.761 | 0.830 | 0.830 | 260,962 |
| 2024-03-04 | 0.770 | 0.810 | 0.750 | 0.789 | 0.789 | 262,578 |
| 2024-03-01 | 0.728 | 0.779 | 0.728 | 0.770 | 0.770 | 51,430 |
| 2024-02-29 | 0.750 | 0.765 | 0.722 | 0.748 | 0.748 | 61,019 |
| 2024-02-28 | 0.771 | 0.788 | 0.756 | 0.756 | 0.756 | 101,889 |
| 2024-02-27 | 0.788 | 0.789 | 0.756 | 0.789 | 0.789 | 33,073 |
| 2024-02-26 | 0.758 | 0.795 | 0.740 | 0.761 | 0.761 | 100,339 |
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.