Sotkamo Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	0.778	0.799	0.758	0.770	0.770	163,794
2024-02-22	0.789	0.789	0.760	0.778	0.778	203,851
2024-02-21	0.790	0.790	0.787	0.789	0.789	20,833
2024-02-20	0.775	0.811	0.750	0.783	0.783	95,172
2024-02-19	0.777	0.794	0.741	0.793	0.793	105,996
2024-02-16	0.779	0.795	0.752	0.777	0.777	57,229
2024-02-15	0.799	0.799	0.753	0.779	0.779	144,296
2024-02-14	0.736	0.850	0.736	0.769	0.769	236,377
2024-02-13	0.740	0.740	0.724	0.736	0.736	116,598
2024-02-12	0.734	0.744	0.724	0.740	0.740	44,322
2024-02-09	0.712	0.747	0.711	0.730	0.730	158,374
2024-02-08	0.730	0.738	0.710	0.738	0.738	167,922
2024-02-07	0.731	0.770	0.721	0.730	0.730	72,224
2024-02-06	0.723	0.775	0.722	0.775	0.775	94,422
2024-02-05	0.760	0.789	0.728	0.741	0.741	95,607
2024-02-02	0.794	0.794	0.735	0.771	0.771	11,263
2024-02-01	0.772	0.799	0.760	0.771	0.771	410,104
2024-01-31	0.777	0.777	0.731	0.772	0.772	40,231
2024-01-30	0.770	0.779	0.740	0.776	0.776	1,578
2024-01-29	0.777	0.780	0.740	0.779	0.779	130,904
2024-01-26	0.778	0.778	0.735	0.777	0.777	142,264
2024-01-25	0.778	0.778	0.773	0.778	0.778	32,211
2024-01-24	0.755	0.779	0.746	0.773	0.773	192,941
2024-01-23	0.769	0.779	0.735	0.779	0.779	40,629
2024-01-22	0.718	0.749	0.718	0.748	0.748	71,890
2024-01-19	0.789	0.789	0.737	0.779	0.779	38,786
2024-01-18	0.730	0.762	0.720	0.762	0.762	76,476
2024-01-17	0.755	0.755	0.726	0.739	0.739	54,329
2024-01-16	0.755	0.755	0.741	0.752	0.752	50,735
2024-01-15	0.760	0.772	0.751	0.755	0.755	35,313
2024-01-12	0.752	0.780	0.741	0.760	0.760	158,423
2024-01-11	0.765	0.794	0.740	0.740	0.740	34,806
2024-01-10	0.770	0.790	0.741	0.765	0.765	20,536
2024-01-09	0.798	0.798	0.763	0.763	0.763	13,290
2024-01-08	0.769	0.800	0.741	0.790	0.790	195,282
2024-01-05	0.761	0.761	0.742	0.758	0.758	18,290
2024-01-04	0.797	0.799	0.738	0.757	0.757	186,710
2024-01-03	0.778	0.799	0.753	0.797	0.797	46,570
2024-01-02	0.793	0.800	0.751	0.778	0.778	72,992
2023-12-29	0.805	0.840	0.765	0.793	0.793	73,865
2023-12-28	0.803	0.803	0.730	0.798	0.798	228,125
2023-12-27	0.800	0.820	0.761	0.803	0.803	319,257
2023-12-22	0.760	0.800	0.743	0.790	0.790	176,884
2023-12-21	0.737	0.773	0.735	0.760	0.760	76,413
2023-12-20	0.732	0.760	0.722	0.760	0.760	117,257
2023-12-19	0.720	0.732	0.705	0.732	0.732	29,665
2023-12-18	0.679	0.729	0.679	0.720	0.720	166,341
2023-12-15	0.719	0.720	0.698	0.698	0.698	182,039
2023-12-14	0.698	0.719	0.685	0.719	0.719	85,568
2023-12-13	0.660	0.709	0.660	0.698	0.698	151,915
2023-12-12	0.683	0.699	0.669	0.677	0.677	57,824
2023-12-11	0.690	0.699	0.667	0.683	0.683	26,581
2023-12-08	0.720	0.728	0.667	0.690	0.690	203,294
2023-12-07	0.742	0.742	0.702	0.720	0.720	19,463
2023-12-06	0.749	0.761	0.700	0.718	0.718	75,670
2023-12-05	0.700	0.736	0.680	0.717	0.717	263,216
2023-12-04	0.790	0.790	0.685	0.700	0.700	202,904
2023-12-01	0.708	0.709	0.692	0.709	0.709	31,891
2023-11-30	0.681	0.709	0.681	0.708	0.708	45,713
2023-11-29	0.695	0.709	0.686	0.708	0.708	127,585

← NewerPage 12 of 21 · 1,258 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.