Sotkamo Silver historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.910 | 4.085 | 3.910 | 3.975 | 3.975 | 593,573 |
| 2026-07-23 | 4.120 | 4.190 | 3.910 | 4.190 | 4.190 | 217,336 |
| 2026-07-22 | 4.035 | 4.120 | 4.035 | 4.120 | 4.120 | 340,318 |
| 2026-07-21 | 3.900 | 4.085 | 3.900 | 3.950 | 3.950 | 370,690 |
| 2026-07-20 | 3.995 | 3.995 | 3.770 | 3.830 | 3.830 | 290,121 |
| 2026-07-17 | 3.820 | 3.880 | 3.730 | 3.880 | 3.880 | 531,443 |
| 2026-07-16 | 4.020 | 4.020 | 3.800 | 3.910 | 3.910 | 493,886 |
| 2026-07-15 | 4.070 | 4.100 | 4.015 | 4.070 | 4.070 | 234,289 |
| 2026-07-14 | 4.110 | 4.140 | 4.020 | 4.110 | 4.110 | 349,631 |
| 2026-07-13 | 4.105 | 4.120 | 4.010 | 4.110 | 4.110 | 248,028 |
| 2026-07-10 | 4.165 | 4.210 | 4.090 | 4.105 | 4.105 | 261,756 |
| 2026-07-09 | 4.135 | 4.245 | 4.100 | 4.245 | 4.245 | 377,937 |
| 2026-07-08 | 4.125 | 4.210 | 4.010 | 4.095 | 4.095 | 461,128 |
| 2026-07-07 | 4.270 | 4.300 | 4.125 | 4.125 | 4.125 | 807,442 |
| 2026-07-06 | 4.560 | 4.560 | 4.335 | 4.380 | 4.380 | 325,798 |
| 2026-07-03 | 4.530 | 4.620 | 4.500 | 4.600 | 4.600 | 496,659 |
| 2026-07-02 | 4.370 | 4.500 | 4.255 | 4.475 | 4.475 | 450,770 |
| 2026-07-01 | 4.300 | 4.390 | 4.150 | 4.300 | 4.300 | 487,491 |
| 2026-06-30 | 4.170 | 4.400 | 4.170 | 4.300 | 4.300 | 362,167 |
| 2026-06-29 | 4.240 | 4.470 | 4.125 | 4.170 | 4.170 | 328,519 |
| 2026-06-26 | 4.225 | 4.250 | 4.100 | 4.205 | 4.205 | 383,157 |
| 2026-06-25 | 4.000 | 4.240 | 3.900 | 4.225 | 4.225 | 1,062,822 |
| 2026-06-24 | 4.245 | 4.605 | 4.045 | 4.045 | 4.045 | 1,038,063 |
| 2026-06-23 | 4.490 | 4.490 | 4.100 | 4.240 | 4.240 | 1,968,849 |
| 2026-06-22 | 4.785 | 4.785 | 4.605 | 4.630 | 4.630 | 441,147 |
| 2026-06-18 | 5.110 | 5.110 | 4.700 | 4.800 | 4.800 | 703,833 |
| 2026-06-17 | 5.160 | 5.180 | 5.000 | 5.110 | 5.110 | 411,160 |
| 2026-06-16 | 5.200 | 5.200 | 5.000 | 5.160 | 5.160 | 759,062 |
| 2026-06-15 | 4.860 | 5.260 | 4.860 | 5.200 | 5.200 | 1,274,324 |
| 2026-06-12 | 4.580 | 4.935 | 4.580 | 4.785 | 4.785 | 1,056,263 |
| 2026-06-11 | 4.445 | 4.550 | 4.310 | 4.520 | 4.520 | 1,047,679 |
| 2026-06-10 | 4.700 | 4.700 | 4.310 | 4.495 | 4.495 | 1,491,811 |
| 2026-06-09 | 4.900 | 4.900 | 4.615 | 4.900 | 4.900 | 404,693 |
| 2026-06-08 | 4.875 | 4.985 | 4.815 | 4.900 | 4.900 | 1,021,106 |
| 2026-06-05 | 5.220 | 5.260 | 4.920 | 5.200 | 5.200 | 650,122 |
| 2026-06-04 | 5.370 | 5.370 | 5.180 | 5.290 | 5.290 | 557,466 |
| 2026-06-03 | 5.430 | 5.430 | 5.210 | 5.430 | 5.430 | 391,781 |
| 2026-06-02 | 5.240 | 5.450 | 5.110 | 5.430 | 5.430 | 944,304 |
| 2026-06-01 | 5.300 | 5.300 | 4.950 | 5.240 | 5.240 | 919,362 |
| 2026-05-29 | 5.260 | 5.300 | 5.150 | 5.300 | 5.300 | 916,163 |
| 2026-05-28 | 5.100 | 5.500 | 5.090 | 5.160 | 5.160 | 2,304,795 |
| 2026-05-27 | 5.030 | 5.030 | 4.800 | 4.890 | 4.890 | 957,055 |
| 2026-05-26 | 5.170 | 5.170 | 5.000 | 5.100 | 5.100 | 496,383 |
| 2026-05-25 | 5.120 | 5.290 | 5.100 | 5.180 | 5.180 | 832,073 |
| 2026-05-22 | 5.150 | 5.150 | 4.870 | 5.050 | 5.050 | 915,281 |
| 2026-05-21 | 5.200 | 5.230 | 4.970 | 5.150 | 5.150 | 695,146 |
| 2026-05-20 | 5.100 | 5.240 | 5.000 | 5.240 | 5.240 | 901,664 |
| 2026-05-19 | 5.240 | 5.250 | 4.800 | 5.100 | 5.100 | 2,672,612 |
| 2026-05-18 | 5.410 | 5.620 | 5.300 | 5.320 | 5.320 | 2,788,608 |
| 2026-05-15 | 5.500 | 5.980 | 5.240 | 5.870 | 5.870 | 3,660,096 |
| 2026-05-13 | 5.700 | 6.030 | 5.700 | 5.940 | 5.940 | 2,008,937 |
| 2026-05-12 | 5.580 | 5.830 | 5.320 | 5.600 | 5.600 | 2,705,163 |
| 2026-05-11 | 4.905 | 5.590 | 4.905 | 5.580 | 5.580 | 3,990,612 |
| 2026-05-08 | 4.970 | 5.230 | 4.870 | 4.900 | 4.900 | 2,158,089 |
| 2026-05-07 | 4.505 | 5.230 | 4.505 | 4.970 | 4.970 | 6,000,941 |
| 2026-05-06 | 4.170 | 4.480 | 4.155 | 4.375 | 4.375 | 3,274,352 |
| 2026-05-05 | 4.165 | 4.170 | 4.050 | 4.050 | 4.050 | 905,326 |
| 2026-05-04 | 4.250 | 4.250 | 3.955 | 4.075 | 4.075 | 2,471,714 |
| 2026-04-30 | 3.910 | 4.130 | 3.845 | 4.130 | 4.130 | 3,643,943 |
| 2026-04-29 | 4.090 | 4.300 | 3.820 | 3.860 | 3.860 | 1,981,641 |
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.