Sotkamo Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.440	0.440	0.434	0.434	0.434	7,468
2022-12-15	0.457	0.460	0.429	0.440	0.440	151,080
2022-12-14	0.450	0.502	0.432	0.457	0.457	567,761
2022-12-13	0.444	0.466	0.427	0.439	0.439	449,727
2022-12-12	0.451	0.470	0.427	0.434	0.434	155,964
2022-12-09	0.456	0.463	0.432	0.450	0.450	861,663
2022-12-08	0.468	0.468	0.433	0.442	0.442	106,376
2022-12-07	0.438	0.467	0.432	0.448	0.448	162,313
2022-12-06	0.472	0.472	0.451	0.456	0.456	52,913
2022-12-05	0.459	0.479	0.398	0.451	0.451	474,884
2022-12-02	0.447	0.475	0.420	0.471	0.471	274,995
2022-12-01	0.476	0.484	0.443	0.447	0.447	501,968
2022-11-30	0.485	0.500	0.456	0.479	0.479	618,827
2022-11-29	0.498	0.524	0.452	0.504	0.504	339,546
2022-11-28	0.553	0.593	0.468	0.485	0.485	1,945,109
2022-11-25	0.661	0.661	0.620	0.632	0.632	95,450
2022-11-24	0.643	0.643	0.616	0.622	0.622	169,032
2022-11-23	0.613	0.670	0.613	0.635	0.635	174,369
2022-11-22	0.649	0.666	0.613	0.638	0.638	49,434
2022-11-21	0.597	0.671	0.597	0.638	0.638	189,067
2022-11-18	0.638	0.671	0.608	0.608	0.608	147,699
2022-11-17	0.635	0.671	0.612	0.629	0.629	300,041
2022-11-16	0.671	0.671	0.608	0.670	0.670	106,570
2022-11-15	0.671	0.671	0.598	0.671	0.671	607,706
2022-11-14	0.572	0.681	0.537	0.665	0.665	104,364
2022-11-11	0.590	0.706	0.590	0.632	0.632	254,950
2022-11-10	0.594	0.621	0.530	0.587	0.587	327,477
2022-11-09	0.569	0.645	0.561	0.587	0.587	663,084
2022-11-08	0.581	0.581	0.525	0.553	0.553	176,814
2022-11-07	0.485	0.555	0.485	0.544	0.544	186,790
2022-11-04	0.485	0.495	0.451	0.495	0.495	125,050
2022-11-03	0.488	0.501	0.485	0.485	0.485	60,646
2022-11-02	0.536	0.553	0.485	0.500	0.500	182,299
2022-11-01	0.520	0.539	0.520	0.536	0.536	147,419
2022-10-31	0.519	0.543	0.496	0.520	0.520	169,877
2022-10-28	0.493	0.584	0.442	0.519	0.519	638,683
2022-10-27	0.473	0.507	0.440	0.476	0.476	105,373
2022-10-26	0.552	0.593	0.449	0.474	0.474	202,753
2022-10-25	0.459	0.465	0.445	0.465	0.465	95,512
2022-10-24	0.451	0.464	0.425	0.459	0.459	211,684
2022-10-21	0.526	0.526	0.426	0.435	0.435	181,442
2022-10-20	0.537	0.537	0.479	0.526	0.526	19,912
2022-10-19	0.579	0.579	0.523	0.536	0.536	110,437
2022-10-18	0.561	0.601	0.527	0.528	0.528	139,017
2022-10-17	0.567	0.593	0.523	0.564	0.564	337,808
2022-10-14	0.576	0.598	0.536	0.567	0.567	94,793
2022-10-13	0.499	0.544	0.499	0.536	0.536	92,113
2022-10-12	0.525	0.574	0.525	0.544	0.544	266,902
2022-10-11	0.561	0.591	0.505	0.557	0.557	172,266
2022-10-10	0.567	0.591	0.539	0.558	0.558	125,261
2022-10-07	0.581	0.593	0.567	0.567	0.567	116,796
2022-10-06	0.581	0.638	0.526	0.575	0.575	177,562
2022-10-05	0.617	0.620	0.580	0.588	0.588	113,739
2022-10-04	0.577	0.645	0.571	0.617	0.617	419,604
2022-10-03	0.546	0.615	0.501	0.567	0.567	304,294
2022-09-30	0.518	0.562	0.512	0.540	0.540	169,589
2022-09-29	0.587	0.587	0.510	0.520	0.520	275,588
2022-09-28	0.503	0.604	0.459	0.544	0.544	266,053
2022-09-27	0.627	0.641	0.561	0.561	0.561	430,722
2022-09-26	0.604	0.645	0.604	0.620	0.620	135,278

← NewerPage 17 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.