Sotkamo Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.583	0.638	0.574	0.604	0.604	198,519
2022-09-22	0.604	0.604	0.539	0.604	0.604	54,551
2022-09-21	0.588	0.604	0.524	0.604	0.604	157,072
2022-09-20	0.600	0.606	0.522	0.597	0.597	212,777
2022-09-19	0.629	0.629	0.567	0.590	0.590	111,008
2022-09-16	0.642	0.642	0.564	0.584	0.584	153,001
2022-09-15	0.604	0.638	0.570	0.592	0.592	111,984
2022-09-14	0.593	0.642	0.587	0.642	0.642	125,767
2022-09-13	0.639	0.677	0.605	0.634	0.634	144,212
2022-09-12	0.646	0.704	0.622	0.639	0.639	428,479
2022-09-09	0.676	0.676	0.637	0.646	0.646	348,170
2022-09-08	0.714	0.831	0.636	0.645	0.645	442,119
2022-09-07	0.723	0.744	0.704	0.704	0.704	246,058
2022-09-06	0.765	0.783	0.748	0.748	0.748	392,976
2022-09-05	0.877	0.942	0.782	0.820	0.820	91,992
2022-09-02	0.923	0.923	0.846	0.850	0.850	177,103
2022-09-01	0.916	0.916	0.827	0.860	0.860	180,530
2022-08-31	0.893	0.961	0.865	0.865	0.865	164,211
2022-08-30	0.915	0.915	0.872	0.891	0.891	49,399
2022-08-29	0.966	1.046	0.882	0.910	0.910	195,391
2022-08-26	0.933	0.945	0.896	0.930	0.930	198,034
2022-08-25	0.923	0.969	0.869	0.939	0.939	211,297
2022-08-24	0.927	1.066	0.893	0.923	0.923	331,193
2022-08-23	0.937	1.052	0.911	0.952	0.952	134,691
2022-08-22	0.944	1.012	0.921	0.937	0.937	90,453
2022-08-19	0.933	0.942	0.920	0.937	0.937	44,094
2022-08-18	0.964	0.964	0.935	0.950	0.950	94,926
2022-08-17	0.956	0.959	0.944	0.956	0.956	149,716
2022-08-16	0.990	0.990	0.952	0.961	0.961	195,678
2022-08-15	1.042	1.056	0.949	0.990	0.990	106,198
2022-08-12	0.990	0.990	0.973	0.984	0.984	43,460
2022-08-11	0.986	1.095	0.978	0.991	0.991	150,782
2022-08-10	0.942	0.998	0.933	0.990	0.990	176,531
2022-08-09	0.995	0.995	0.937	0.962	0.962	35,877
2022-08-08	0.964	1.007	0.935	0.976	0.976	175,623
2022-08-05	0.979	0.984	0.935	0.957	0.957	202,283
2022-08-04	0.933	0.995	0.925	0.984	0.984	255,201
2022-08-03	0.957	1.000	0.850	0.964	0.964	275,464
2022-08-02	0.978	0.978	0.959	0.967	0.967	45,583
2022-08-01	1.024	1.037	0.954	0.978	0.978	456,721
2022-07-29	1.105	1.112	0.935	1.024	1.024	376,162
2022-07-28	1.122	1.122	1.068	1.103	1.103	163,302
2022-07-27	1.185	1.205	1.110	1.120	1.120	26,138
2022-07-26	1.168	1.202	1.129	1.188	1.188	20,787
2022-07-25	1.165	1.187	1.115	1.168	1.168	68,261
2022-07-22	1.136	1.156	1.090	1.156	1.156	61,011
2022-07-21	1.136	1.238	1.127	1.136	1.136	87,045
2022-07-20	1.090	1.262	1.075	1.134	1.134	110,446
2022-07-19	1.075	1.200	1.035	1.105	1.105	112,685
2022-07-18	1.047	1.153	1.029	1.071	1.071	185,113
2022-07-15	1.044	1.248	1.024	1.024	1.024	100,746
2022-07-14	1.049	1.058	1.022	1.046	1.046	96,124
2022-07-13	1.054	1.075	1.035	1.049	1.049	162,778
2022-07-12	1.110	1.110	1.056	1.056	1.056	211,071
2022-07-11	1.110	1.134	1.110	1.110	1.110	39,162
2022-07-08	1.120	1.143	1.083	1.110	1.110	154,202
2022-07-07	1.171	1.171	1.080	1.124	1.124	61,593
2022-07-06	1.058	1.156	1.037	1.083	1.083	258,982
2022-07-05	1.134	1.268	1.081	1.088	1.088	263,352
2022-07-04	1.137	1.148	1.120	1.131	1.131	41,569

← NewerPage 18 of 21 · 1,254 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.