Sotkamo Silver historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 1.738 | 1.781 | 1.704 | 1.730 | 1.730 | 298,030 |
| 2022-03-31 | 1.573 | 1.743 | 1.573 | 1.700 | 1.700 | 640,346 |
| 2022-03-30 | 1.539 | 1.573 | 1.505 | 1.573 | 1.573 | 120,014 |
| 2022-03-29 | 1.573 | 1.573 | 1.527 | 1.547 | 1.547 | 32,226 |
| 2022-03-28 | 1.574 | 1.590 | 1.530 | 1.549 | 1.549 | 192,072 |
| 2022-03-25 | 1.547 | 1.574 | 1.489 | 1.574 | 1.574 | 77,355 |
| 2022-03-24 | 1.481 | 1.551 | 1.481 | 1.539 | 1.539 | 137,772 |
| 2022-03-23 | 1.518 | 1.647 | 1.450 | 1.530 | 1.530 | 78,015 |
| 2022-03-22 | 1.556 | 1.556 | 1.496 | 1.498 | 1.498 | 109,905 |
| 2022-03-21 | 1.479 | 1.520 | 1.479 | 1.520 | 1.520 | 233,657 |
| 2022-03-18 | 1.481 | 1.488 | 1.442 | 1.479 | 1.479 | 28,952 |
| 2022-03-17 | 1.445 | 1.484 | 1.445 | 1.481 | 1.481 | 91,812 |
| 2022-03-16 | 1.445 | 1.445 | 1.411 | 1.428 | 1.428 | 74,294 |
| 2022-03-15 | 1.503 | 1.503 | 1.362 | 1.372 | 1.372 | 131,549 |
| 2022-03-14 | 1.510 | 1.578 | 1.481 | 1.503 | 1.503 | 63,831 |
| 2022-03-11 | 1.607 | 1.666 | 1.498 | 1.525 | 1.525 | 74,305 |
| 2022-03-10 | 1.605 | 1.607 | 1.557 | 1.607 | 1.607 | 133,119 |
| 2022-03-09 | 1.615 | 1.658 | 1.547 | 1.598 | 1.598 | 216,754 |
| 2022-03-08 | 1.588 | 1.656 | 1.518 | 1.639 | 1.639 | 1,410,338 |
| 2022-03-07 | 1.530 | 1.613 | 1.471 | 1.483 | 1.483 | 275,567 |
| 2022-03-04 | 1.460 | 1.484 | 1.326 | 1.479 | 1.479 | 210,630 |
| 2022-03-03 | 1.654 | 1.656 | 1.449 | 1.462 | 1.462 | 151,493 |
| 2022-03-02 | 1.653 | 1.700 | 1.581 | 1.581 | 1.581 | 437,394 |
| 2022-03-01 | 1.647 | 1.698 | 1.573 | 1.693 | 1.693 | 788,969 |
| 2022-02-28 | 1.615 | 1.681 | 1.547 | 1.647 | 1.647 | 140,998 |
| 2022-02-25 | 1.517 | 1.613 | 1.481 | 1.545 | 1.545 | 516,243 |
| 2022-02-24 | 1.333 | 1.913 | 1.241 | 1.481 | 1.481 | 2,136,478 |
| 2022-02-23 | 1.313 | 1.357 | 1.282 | 1.333 | 1.333 | 65,687 |
| 2022-02-22 | 1.355 | 1.355 | 1.280 | 1.311 | 1.311 | 247,916 |
| 2022-02-21 | 1.392 | 1.396 | 1.260 | 1.347 | 1.347 | 180,857 |
| 2022-02-18 | 1.403 | 1.418 | 1.394 | 1.394 | 1.394 | 114,432 |
| 2022-02-17 | 1.316 | 1.418 | 1.316 | 1.403 | 1.403 | 528,746 |
| 2022-02-16 | 1.275 | 1.307 | 1.263 | 1.267 | 1.267 | 57,909 |
| 2022-02-15 | 1.275 | 1.316 | 1.267 | 1.289 | 1.289 | 30,401 |
| 2022-02-14 | 1.318 | 1.318 | 1.241 | 1.265 | 1.265 | 105,449 |
| 2022-02-11 | 1.284 | 1.299 | 1.258 | 1.258 | 1.258 | 114,429 |
| 2022-02-10 | 1.299 | 1.299 | 1.277 | 1.294 | 1.294 | 47,705 |
| 2022-02-09 | 1.243 | 1.292 | 1.243 | 1.292 | 1.292 | 18,016 |
| 2022-02-08 | 1.285 | 1.309 | 1.277 | 1.279 | 1.279 | 18,780 |
| 2022-02-07 | 1.270 | 1.285 | 1.270 | 1.285 | 1.285 | 37,029 |
| 2022-02-04 | 1.302 | 1.302 | 1.260 | 1.285 | 1.285 | 6,083 |
| 2022-02-03 | 1.316 | 1.318 | 1.234 | 1.277 | 1.277 | 58,368 |
| 2022-02-02 | 1.275 | 1.318 | 1.275 | 1.316 | 1.316 | 171,988 |
| 2022-02-01 | 1.297 | 1.302 | 1.279 | 1.296 | 1.296 | 57,597 |
| 2022-01-31 | 1.284 | 1.284 | 1.234 | 1.246 | 1.246 | 10,871 |
| 2022-01-28 | 1.243 | 1.256 | 1.226 | 1.239 | 1.239 | 157,455 |
| 2022-01-27 | 1.268 | 1.285 | 1.241 | 1.243 | 1.243 | 229,978 |
| 2022-01-26 | 1.246 | 1.324 | 1.236 | 1.268 | 1.268 | 30,107 |
| 2022-01-25 | 1.326 | 1.326 | 1.229 | 1.248 | 1.248 | 143,264 |
| 2022-01-24 | 1.301 | 1.306 | 1.209 | 1.224 | 1.224 | 459,910 |
| 2022-01-21 | 1.318 | 1.357 | 1.243 | 1.299 | 1.299 | 467,563 |
| 2022-01-20 | 1.287 | 1.358 | 1.287 | 1.316 | 1.316 | 214,096 |
| 2022-01-19 | 1.273 | 1.292 | 1.224 | 1.285 | 1.285 | 391,451 |
| 2022-01-18 | 1.229 | 1.350 | 1.178 | 1.231 | 1.231 | 120,489 |
| 2022-01-17 | 1.272 | 1.275 | 1.182 | 1.275 | 1.275 | 205,879 |
| 2022-01-14 | 1.262 | 1.360 | 1.219 | 1.273 | 1.273 | 162,938 |
| 2022-01-13 | 1.318 | 1.324 | 1.241 | 1.241 | 1.241 | 262,717 |
| 2022-01-12 | 1.284 | 1.316 | 1.284 | 1.284 | 1.284 | 11,304 |
| 2022-01-11 | 1.335 | 1.335 | 1.284 | 1.292 | 1.292 | 188,744 |
| 2022-01-10 | 1.330 | 1.392 | 1.328 | 1.328 | 1.328 | 13,450 |
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.