Sotkamo Silver historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1.137 | 1.199 | 1.102 | 1.115 | 1.115 | 117,726 |
| 2022-06-30 | 1.255 | 1.277 | 1.156 | 1.183 | 1.183 | 64,603 |
| 2022-06-29 | 1.282 | 1.282 | 1.226 | 1.255 | 1.255 | 49,727 |
| 2022-06-28 | 1.324 | 1.324 | 1.256 | 1.256 | 1.256 | 12,863 |
| 2022-06-27 | 1.192 | 1.374 | 1.192 | 1.275 | 1.275 | 301,740 |
| 2022-06-23 | 1.199 | 1.250 | 1.199 | 1.241 | 1.241 | 50,968 |
| 2022-06-22 | 1.229 | 1.262 | 1.229 | 1.262 | 1.262 | 25,616 |
| 2022-06-21 | 1.250 | 1.263 | 1.224 | 1.255 | 1.255 | 66,900 |
| 2022-06-20 | 1.268 | 1.296 | 1.245 | 1.250 | 1.250 | 25,219 |
| 2022-06-17 | 1.256 | 1.292 | 1.226 | 1.243 | 1.243 | 51,550 |
| 2022-06-16 | 1.296 | 1.318 | 1.224 | 1.306 | 1.306 | 36,216 |
| 2022-06-15 | 1.217 | 1.304 | 1.217 | 1.304 | 1.304 | 36,595 |
| 2022-06-14 | 1.292 | 1.292 | 1.171 | 1.219 | 1.219 | 83,936 |
| 2022-06-13 | 1.355 | 1.355 | 1.256 | 1.284 | 1.284 | 135,473 |
| 2022-06-10 | 1.311 | 1.401 | 1.301 | 1.401 | 1.401 | 108,254 |
| 2022-06-09 | 1.360 | 1.386 | 1.357 | 1.377 | 1.377 | 16,399 |
| 2022-06-08 | 1.401 | 1.401 | 1.360 | 1.399 | 1.399 | 87,729 |
| 2022-06-07 | 1.403 | 1.403 | 1.360 | 1.362 | 1.362 | 43,433 |
| 2022-06-03 | 1.365 | 1.394 | 1.360 | 1.381 | 1.381 | 96,235 |
| 2022-06-02 | 1.353 | 1.367 | 1.292 | 1.367 | 1.367 | 83,704 |
| 2022-06-01 | 1.365 | 1.365 | 1.319 | 1.353 | 1.353 | 14,010 |
| 2022-05-31 | 1.353 | 1.394 | 1.321 | 1.326 | 1.326 | 64,990 |
| 2022-05-30 | 1.437 | 1.437 | 1.386 | 1.386 | 1.386 | 61,362 |
| 2022-05-27 | 1.409 | 1.428 | 1.335 | 1.413 | 1.413 | 72,489 |
| 2022-05-25 | 1.377 | 1.394 | 1.275 | 1.348 | 1.348 | 24,485 |
| 2022-05-24 | 1.409 | 1.409 | 1.309 | 1.409 | 1.409 | 21,753 |
| 2022-05-23 | 1.358 | 1.369 | 1.307 | 1.369 | 1.369 | 35,559 |
| 2022-05-20 | 1.369 | 1.369 | 1.331 | 1.358 | 1.358 | 29,097 |
| 2022-05-19 | 1.360 | 1.367 | 1.296 | 1.324 | 1.324 | 6,009 |
| 2022-05-18 | 1.398 | 1.398 | 1.343 | 1.343 | 1.343 | 77,392 |
| 2022-05-17 | 1.358 | 1.403 | 1.323 | 1.401 | 1.401 | 43,179 |
| 2022-05-16 | 1.360 | 1.360 | 1.275 | 1.343 | 1.343 | 93,626 |
| 2022-05-13 | 1.316 | 1.316 | 1.270 | 1.275 | 1.275 | 108,778 |
| 2022-05-12 | 1.350 | 1.350 | 1.233 | 1.256 | 1.256 | 105,311 |
| 2022-05-11 | 1.296 | 1.409 | 1.267 | 1.350 | 1.350 | 454,643 |
| 2022-05-10 | 1.511 | 1.511 | 1.279 | 1.296 | 1.296 | 29,612 |
| 2022-05-09 | 1.435 | 1.481 | 1.267 | 1.360 | 1.360 | 113,423 |
| 2022-05-06 | 1.411 | 1.435 | 1.301 | 1.435 | 1.435 | 90,756 |
| 2022-05-05 | 1.460 | 1.460 | 1.435 | 1.435 | 1.435 | 8,398 |
| 2022-05-04 | 1.481 | 1.481 | 1.406 | 1.428 | 1.428 | 34,602 |
| 2022-05-03 | 1.513 | 1.537 | 1.445 | 1.481 | 1.481 | 19,217 |
| 2022-05-02 | 1.573 | 1.573 | 1.413 | 1.486 | 1.486 | 119,659 |
| 2022-04-29 | 1.515 | 1.576 | 1.445 | 1.574 | 1.574 | 65,484 |
| 2022-04-28 | 1.556 | 1.556 | 1.496 | 1.496 | 1.496 | 57,009 |
| 2022-04-27 | 1.561 | 1.561 | 1.505 | 1.530 | 1.530 | 83,020 |
| 2022-04-26 | 1.593 | 1.656 | 1.523 | 1.523 | 1.523 | 89,205 |
| 2022-04-25 | 1.556 | 1.556 | 1.488 | 1.488 | 1.488 | 107,467 |
| 2022-04-22 | 1.622 | 1.622 | 1.530 | 1.530 | 1.530 | 188,298 |
| 2022-04-21 | 1.768 | 1.768 | 1.590 | 1.590 | 1.590 | 368,908 |
| 2022-04-20 | 1.704 | 1.743 | 1.700 | 1.700 | 1.700 | 12,001 |
| 2022-04-19 | 1.730 | 1.828 | 1.721 | 1.721 | 1.721 | 170,187 |
| 2022-04-14 | 1.709 | 1.738 | 1.709 | 1.721 | 1.721 | 22,138 |
| 2022-04-13 | 1.700 | 1.743 | 1.659 | 1.709 | 1.709 | 98,088 |
| 2022-04-12 | 1.630 | 1.687 | 1.630 | 1.683 | 1.683 | 115,840 |
| 2022-04-11 | 1.658 | 1.698 | 1.583 | 1.654 | 1.654 | 59,707 |
| 2022-04-08 | 1.658 | 1.658 | 1.581 | 1.658 | 1.658 | 58,728 |
| 2022-04-07 | 1.636 | 1.658 | 1.591 | 1.658 | 1.658 | 10,161 |
| 2022-04-06 | 1.717 | 1.764 | 1.615 | 1.615 | 1.615 | 88,751 |
| 2022-04-05 | 1.760 | 1.760 | 1.692 | 1.738 | 1.738 | 35,310 |
| 2022-04-04 | 1.734 | 1.738 | 1.647 | 1.704 | 1.704 | 70,606 |
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.