Sotkamo Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.610	0.648	0.610	0.625	0.625	257,327
2023-06-12	0.614	0.630	0.550	0.628	0.628	61,918
2023-06-09	0.640	0.650	0.618	0.626	0.626	54,343
2023-06-08	0.625	0.648	0.599	0.640	0.640	109,161
2023-06-07	0.612	0.624	0.597	0.620	0.620	2,786,748
2023-06-05	0.630	0.630	0.610	0.612	0.612	368,153
2023-06-02	0.607	0.650	0.607	0.621	0.621	1,780,635
2023-06-01	0.587	0.617	0.584	0.591	0.591	95,270
2023-05-31	0.555	0.598	0.551	0.587	0.587	245,418
2023-05-30	0.557	0.599	0.536	0.562	0.562	75,926
2023-05-29	0.546	0.594	0.528	0.557	0.557	34,788
2023-05-26	0.526	0.546	0.498	0.546	0.546	172,895
2023-05-25	0.546	0.553	0.527	0.527	0.527	45,660
2023-05-24	0.550	0.558	0.525	0.538	0.538	232,854
2023-05-23	0.520	0.557	0.520	0.534	0.534	92,667
2023-05-22	0.549	0.559	0.533	0.548	0.548	409,471
2023-05-19	0.551	0.570	0.547	0.557	0.557	45,816
2023-05-17	0.570	0.577	0.480	0.551	0.551	259,213
2023-05-16	0.608	0.614	0.571	0.593	0.593	212,154
2023-05-15	0.605	0.618	0.585	0.612	0.612	209,606
2023-05-12	0.598	0.625	0.571	0.625	0.625	70,953
2023-05-11	0.615	0.620	0.593	0.598	0.598	108,122
2023-05-10	0.630	0.650	0.605	0.613	0.613	108,199
2023-05-09	0.650	0.657	0.622	0.622	0.622	111,880
2023-05-08	0.621	0.650	0.605	0.636	0.636	96,125
2023-05-05	0.649	0.659	0.619	0.631	0.631	207,018
2023-05-04	0.630	0.660	0.614	0.659	0.659	292,082
2023-05-03	0.611	0.649	0.596	0.625	0.625	222,723
2023-05-02	0.606	0.620	0.600	0.611	0.611	278,287
2023-04-28	0.611	0.611	0.552	0.605	0.605	127,736
2023-04-27	0.568	0.591	0.568	0.591	0.591	152,392
2023-04-26	0.606	0.606	0.558	0.596	0.596	579,700
2023-04-25	0.654	0.654	0.598	0.612	0.612	110,043
2023-04-24	0.596	0.651	0.596	0.620	0.620	84,112
2023-04-21	0.572	0.618	0.572	0.616	0.616	132,692
2023-04-20	0.650	0.657	0.616	0.625	0.625	226,106
2023-04-19	0.650	0.665	0.600	0.658	0.658	385,419
2023-04-18	0.668	0.690	0.640	0.657	0.657	193,215
2023-04-17	0.649	0.679	0.647	0.652	0.652	126,139
2023-04-14	0.642	0.666	0.531	0.666	0.666	309,667
2023-04-13	0.610	0.643	0.610	0.643	0.643	206,934
2023-04-12	0.610	0.618	0.603	0.612	0.612	160,677
2023-04-11	0.580	0.616	0.580	0.610	0.610	301,321
2023-04-06	0.539	0.581	0.539	0.579	0.579	60,687
2023-04-05	0.623	0.623	0.559	0.590	0.590	214,145
2023-04-04	0.560	0.624	0.560	0.606	0.606	903,006
2023-04-03	0.591	0.595	0.530	0.582	0.582	510,434
2023-03-31	0.561	0.591	0.561	0.587	0.587	491,394
2023-03-30	0.635	0.635	0.541	0.560	0.560	661,926
2023-03-29	0.628	0.643	0.594	0.626	0.626	346,899
2023-03-28	0.597	0.677	0.597	0.630	0.630	2,314,867
2023-03-27	0.709	0.741	0.688	0.731	0.731	457,134
2023-03-24	0.654	0.688	0.650	0.688	0.688	86,920
2023-03-23	0.627	0.654	0.625	0.654	0.654	87,012
2023-03-22	0.611	0.638	0.607	0.623	0.623	62,068
2023-03-21	0.556	0.630	0.556	0.603	0.603	262,596
2023-03-20	0.520	0.579	0.520	0.553	0.553	331,525
2023-03-17	0.564	0.599	0.454	0.500	0.500	225,169
2023-03-16	0.551	0.595	0.551	0.564	0.564	272,384
2023-03-15	0.616	0.616	0.528	0.528	0.528	207,626

← NewerPage 15 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.